26.47
+0.34(+1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 18, 2025 | 26.63 | 26.47 | 26.47 | 26.95 | 26.26 | 1.6M |
| July 17, 2025 | 26.56 | 26.13 | 26.13 | 26.79 | 25.61 | 2.36M |
| July 16, 2025 | 24.21 | 24.58 | 24.58 | 24.73 | 23.86 | 1.63M |
| July 15, 2025 | 25.08 | 23.99 | 23.99 | 25.18 | 23.98 | 1.31M |
| July 14, 2025 | 25.31 | 24.84 | 24.84 | 25.39 | 24.51 | 1.02M |
| July 11, 2025 | 25.49 | 25.52 | 25.52 | 25.87 | 25.16 | 786,604 |
| July 10, 2025 | 25.51 | 26.01 | 26.01 | 26.54 | 25.34 | 974,004 |
| July 09, 2025 | 25.62 | 25.51 | 25.51 | 25.74 | 25.16 | 935,700 |
| July 08, 2025 | 25 | 25.59 | 25.59 | 26.12 | 24.84 | 2.05M |
| July 07, 2025 | 25.32 | 25 | 25 | 25.78 | 24.87 | 1.22M |
| July 03, 2025 | 26.26 | 25.98 | 25.98 | 26.34 | 25.75 | 628,700 |
| July 02, 2025 | 25.19 | 26.04 | 26.04 | 26.21 | 24.79 | 2.01M |
| July 01, 2025 | 23.93 | 25.2 | 25.2 | 25.98 | 23.76 | 1.7M |
| June 30, 2025 | 24.51 | 23.98 | 23.98 | 24.87 | 23.67 | 1.23M |
| June 27, 2025 | 24.25 | 24.56 | 24.56 | 24.73 | 23.98 | 3.97M |
| June 26, 2025 | 23.55 | 23.83 | 23.83 | 23.89 | 23.31 | 972,900 |
| June 25, 2025 | 23.89 | 23.35 | 23.35 | 23.89 | 23.18 | 1.06M |
| June 24, 2025 | 24.12 | 23.88 | 23.88 | 24.27 | 23.6 | 977,500 |
| June 23, 2025 | 23.1 | 23.93 | 23.93 | 23.94 | 22.73 | 1.27M |
| June 20, 2025 | 23.49 | 23.11 | 23.11 | 23.56 | 23.01 | 2.01M |
| June 18, 2025 | 23.45 | 23.25 | 23.25 | 23.75 | 23.18 | 768,033 |
| June 17, 2025 | 23.86 | 23.5 | 23.5 | 24.2 | 23.48 | 966,132 |
| June 16, 2025 | 23.47 | 24.23 | 24.23 | 24.24 | 23.28 | 1.43M |
| June 13, 2025 | 23.73 | 23.02 | 23.02 | 23.95 | 22.78 | 1.4M |
| June 12, 2025 | 24.34 | 24.14 | 24.14 | 24.53 | 23.85 | 1.11M |
| June 11, 2025 | 26.16 | 24.55 | 24.55 | 26.16 | 24.53 | 1.66M |
| June 10, 2025 | 26.39 | 25.96 | 25.96 | 26.57 | 25.5 | 2.24M |
| June 09, 2025 | 25.75 | 26.1 | 26.1 | 26.42 | 25.36 | 1.86M |
| June 06, 2025 | 24.8 | 24.96 | 24.75 | 25.2 | 24.61 | 1.11M |
| June 05, 2025 | 24.43 | 24.67 | 24.67 | 24.96 | 24.17 | 1.31M |
| June 04, 2025 | 24.96 | 24.67 | 24.67 | 25.19 | 24.67 | 922,200 |
| June 03, 2025 | 24.3 | 24.8 | 24.8 | 25.04 | 23.98 | 1.15M |
| June 02, 2025 | 24.56 | 24.25 | 24.25 | 24.58 | 24.11 | 1.18M |
| May 30, 2025 | 25.09 | 24.65 | 24.65 | 25.2 | 24.62 | 1.95M |
| May 29, 2025 | 25.75 | 25.37 | 25.37 | 25.96 | 24.81 | 1.33M |
| May 28, 2025 | 26.17 | 25.61 | 25.61 | 26.28 | 25.57 | 991,200 |
| May 27, 2025 | 25.39 | 26.2 | 26.2 | 26.21 | 24.93 | 1.19M |
| May 23, 2025 | 23.9 | 24.55 | 24.55 | 24.69 | 23.7 | 874,590 |
| May 22, 2025 | 24.69 | 25.07 | 25.07 | 25.16 | 24.3 | 1.24M |
| May 21, 2025 | 25.67 | 24.69 | 24.69 | 25.69 | 24.66 | 1.38M |
| May 20, 2025 | 25.78 | 26.49 | 26.49 | 26.57 | 25.78 | 1.17M |
| May 19, 2025 | 25.5 | 25.77 | 25.76 | 26 | 25.5 | 1.48M |
| May 16, 2025 | 26.46 | 26.18 | 26.18 | 26.61 | 25.81 | 1.81M |
| May 15, 2025 | 25.92 | 26.54 | 26.54 | 26.66 | 25.74 | 3.06M |
| May 14, 2025 | 26.77 | 26.17 | 26.17 | 26.77 | 25.89 | 2.37M |
| May 13, 2025 | 26.7 | 26.75 | 26.75 | 27.04 | 26.4 | 3M |
| May 12, 2025 | 24.82 | 26.41 | 26.41 | 26.51 | 24.75 | 3.77M |
| May 09, 2025 | 23.81 | 22.98 | 22.98 | 23.93 | 22.81 | 2.09M |
| May 08, 2025 | 23.7 | 23.85 | 23.85 | 24.24 | 22.95 | 2.83M |
| May 07, 2025 | 21.16 | 23.42 | 23.42 | 23.82 | 20.98 | 3.36M |
| May 06, 2025 | 20.53 | 20.13 | 20.13 | 20.88 | 19.75 | 2.6M |
| May 05, 2025 | 21.88 | 20.68 | 20.68 | 22.02 | 20.66 | 1.85M |
| May 02, 2025 | 20.94 | 21.09 | 21.09 | 21.6 | 20.8 | 1.4M |
| May 01, 2025 | 21.09 | 20.89 | 20.89 | 21.29 | 20.69 | 1.44M |
| April 30, 2025 | 20.33 | 21 | 21 | 21.09 | 20.2 | 1.33M |
| April 29, 2025 | 20.74 | 20.97 | 20.97 | 21.06 | 20.59 | 945,964 |
| April 28, 2025 | 20.85 | 20.92 | 20.92 | 21.07 | 20.54 | 977,300 |
| April 25, 2025 | 20.95 | 20.8 | 20.8 | 21.16 | 20.4 | 793,100 |
| April 24, 2025 | 20.52 | 21.16 | 21.16 | 21.32 | 20.52 | 1.52M |
| April 23, 2025 | 21.38 | 20.47 | 20.47 | 21.69 | 20.4 | 2.72M |