23.49
-0.62(-2.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 23.99 | 23.49 | 23.49 | 24 | 23.1 | 41,915 |
| July 31, 2025 | 24.98 | 24.11 | 24.12 | 24.98 | 23.92 | 44,926 |
| July 30, 2025 | 25.45 | 24.91 | 24.91 | 25.58 | 24.78 | 30,000 |
| July 29, 2025 | 25.83 | 25.16 | 25.16 | 26.11 | 25.06 | 35,507 |
| July 28, 2025 | 25.76 | 25.57 | 25.57 | 25.76 | 25.18 | 31,502 |
| July 25, 2025 | 26.08 | 25.85 | 25.85 | 26.08 | 25.62 | 16,400 |
| July 24, 2025 | 26.01 | 26.13 | 26.13 | 26.16 | 25.1 | 26,800 |
| July 23, 2025 | 25.2 | 25.86 | 25.86 | 25.95 | 25.1 | 23,400 |
| July 22, 2025 | 25.11 | 25.17 | 25.17 | 25.42 | 24.63 | 32,229 |
| July 21, 2025 | 25.42 | 25.01 | 25.01 | 25.73 | 24.97 | 47,700 |
| July 18, 2025 | 25.72 | 25.42 | 25.42 | 26.15 | 25.35 | 78,700 |
| July 17, 2025 | 24.59 | 25.58 | 25.58 | 25.71 | 24.12 | 96,800 |
| July 16, 2025 | 24.63 | 24.68 | 24.68 | 24.95 | 24.21 | 78,200 |
| July 15, 2025 | 24.89 | 24.7 | 24.7 | 25 | 24.5 | 70,930 |
| July 14, 2025 | 24.66 | 24.92 | 24.92 | 25.05 | 24.21 | 109,900 |
| July 11, 2025 | 24.9 | 24.6 | 24.6 | 25.67 | 24.5 | 30,400 |
| July 10, 2025 | 25.97 | 25.04 | 25.04 | 26.06 | 24.98 | 36,600 |
| July 09, 2025 | 27.24 | 25.89 | 25.89 | 27.24 | 25.59 | 45,432 |
| July 08, 2025 | 26.93 | 26.64 | 26.64 | 27.04 | 26.18 | 71,239 |
| July 07, 2025 | 25.71 | 27 | 27 | 27 | 25.71 | 89,805 |
| July 03, 2025 | 25.36 | 25.98 | 25.98 | 26.18 | 25.36 | 50,032 |
| July 02, 2025 | 24.8 | 25.27 | 25.27 | 25.89 | 24.08 | 67,000 |
| July 01, 2025 | 23.28 | 24.81 | 24.81 | 24.89 | 23.22 | 74,200 |
| June 30, 2025 | 23.31 | 23.57 | 23.57 | 23.87 | 23.19 | 76,100 |
| June 27, 2025 | 23.34 | 23.11 | 23.11 | 23.37 | 22.6 | 612,100 |
| June 26, 2025 | 22.79 | 23.3 | 23.3 | 23.35 | 22.48 | 64,100 |
| June 25, 2025 | 23.17 | 22.92 | 22.92 | 23.2 | 22.56 | 26,318 |
| June 24, 2025 | 22.7 | 23.11 | 23.11 | 23.19 | 21.83 | 29,300 |
| June 23, 2025 | 22 | 22.48 | 22.48 | 22.66 | 20.28 | 77,200 |
| June 20, 2025 | 23.2 | 22.14 | 22.14 | 23.2 | 22 | 110,049 |
| June 18, 2025 | 23.01 | 23.03 | 23.03 | 23.1 | 22.53 | 38,700 |
| June 17, 2025 | 22.53 | 22.97 | 22.97 | 23.08 | 22.5 | 43,911 |
| June 16, 2025 | 22.84 | 22.36 | 22.36 | 23.02 | 22.36 | 35,937 |
| June 13, 2025 | 22.53 | 22.6 | 22.6 | 22.83 | 22.02 | 28,337 |
| June 12, 2025 | 22.66 | 22.87 | 22.87 | 23.15 | 22.53 | 15,117 |
| June 11, 2025 | 23 | 22.89 | 22.89 | 23 | 22.59 | 23,839 |
| June 10, 2025 | 23.14 | 22.88 | 22.88 | 23.14 | 22.65 | 18,202 |
| June 09, 2025 | 23.58 | 23.14 | 23.14 | 23.81 | 22.82 | 44,800 |
| June 06, 2025 | 22.94 | 23.35 | 23.35 | 23.46 | 22.93 | 26,448 |
| June 05, 2025 | 22.62 | 22.68 | 22.68 | 22.78 | 22.35 | 55,509 |
| June 04, 2025 | 22.44 | 22.67 | 22.67 | 22.7 | 22.37 | 34,315 |
| June 03, 2025 | 22.68 | 22.59 | 22.59 | 23.2 | 22.34 | 25,516 |
| June 02, 2025 | 23.35 | 22.88 | 22.88 | 23.36 | 22.43 | 45,710 |
| May 30, 2025 | 22.49 | 22.89 | 22.89 | 22.9 | 22.11 | 38,414 |
| May 29, 2025 | 22.96 | 22.86 | 22.86 | 23.49 | 22.42 | 23,816 |
| May 28, 2025 | 23.16 | 22.71 | 22.71 | 23.16 | 22.44 | 45,603 |
| May 27, 2025 | 23 | 23.04 | 23.04 | 23.28 | 22.54 | 43,605 |
| May 23, 2025 | 22.21 | 22.92 | 22.83 | 23.09 | 22.21 | 35,408 |
| May 22, 2025 | 22.1 | 22.62 | 22.62 | 23.1 | 22.1 | 29,600 |
| May 21, 2025 | 22.71 | 22.46 | 22.46 | 23.08 | 22.11 | 26,503 |
| May 20, 2025 | 22.93 | 22.72 | 22.72 | 23.01 | 22.53 | 20,953 |
| May 19, 2025 | 22.85 | 23.15 | 23.15 | 23.72 | 22.78 | 44,300 |
| May 16, 2025 | 23.14 | 22.84 | 22.93 | 23.38 | 22.73 | 26,863 |
| May 15, 2025 | 22.89 | 23.3 | 23.3 | 23.56 | 22.89 | 65,506 |
| May 14, 2025 | 22.12 | 23.09 | 23.09 | 23.38 | 22.12 | 48,102 |
| May 13, 2025 | 21.74 | 22.12 | 22.12 | 22.75 | 21.74 | 37,420 |
| May 12, 2025 | 20.99 | 21.66 | 21.66 | 22.34 | 20.89 | 55,955 |
| May 09, 2025 | 21 | 20.09 | 20.09 | 21 | 19.57 | 28,848 |
| May 08, 2025 | 19.67 | 20.78 | 20.78 | 20.89 | 19.25 | 61,900 |
| May 07, 2025 | 17.09 | 17.93 | 17.94 | 17.99 | 17.05 | 26,840 |