21.62
-0.19(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 14, 2025 | 21.81 | 21.62 | 21.62 | 22.1 | 21.46 | 1.13M |
| July 11, 2025 | 21.85 | 21.81 | 21.81 | 22.06 | 21.48 | 1.4M |
| July 10, 2025 | 21.43 | 21.85 | 21.85 | 22.06 | 21.31 | 2M |
| July 09, 2025 | 21.01 | 21.63 | 21.63 | 21.66 | 20.96 | 1.48M |
| July 08, 2025 | 21.13 | 20.75 | 20.75 | 21.25 | 20.62 | 1.4M |
| July 07, 2025 | 21.46 | 20.95 | 20.95 | 21.51 | 20.8 | 1.16M |
| July 03, 2025 | 21.62 | 21.46 | 21.46 | 21.62 | 21.12 | 687,432 |
| July 02, 2025 | 21.15 | 21.45 | 21.45 | 21.49 | 20.95 | 1.05M |
| July 01, 2025 | 21.71 | 21.19 | 21.19 | 21.98 | 21.16 | 1.31M |
| June 30, 2025 | 21.89 | 21.7 | 21.7 | 22.07 | 21.51 | 1.76M |
| June 27, 2025 | 21.96 | 21.78 | 21.78 | 22.06 | 21.69 | 2.41M |
| June 26, 2025 | 21.58 | 21.89 | 21.89 | 22.05 | 21.4 | 1.02M |
| June 25, 2025 | 22.11 | 21.54 | 21.54 | 22.11 | 21.52 | 1.19M |
| June 24, 2025 | 22.51 | 22.07 | 22.07 | 22.54 | 21.72 | 1.16M |
| June 23, 2025 | 22.44 | 22.12 | 22.12 | 22.72 | 21.69 | 1.3M |
| June 20, 2025 | 23.11 | 22.48 | 22.48 | 23.11 | 22.28 | 2.02M |
| June 18, 2025 | 23.21 | 22.81 | 22.81 | 23.27 | 22.71 | 1.47M |
| June 17, 2025 | 23.45 | 23.22 | 23.22 | 23.57 | 23.15 | 1.12M |
| June 16, 2025 | 23.53 | 23.67 | 23.67 | 23.91 | 23.39 | 1.78M |
| June 13, 2025 | 23.77 | 23.53 | 23.53 | 23.83 | 23.25 | 1.11M |
| June 12, 2025 | 25.3 | 24.29 | 24.29 | 25.34 | 23.58 | 2.01M |
| June 11, 2025 | 26.44 | 25.41 | 25.41 | 26.5 | 25.4 | 1.49M |
| June 10, 2025 | 25.98 | 26.31 | 26.31 | 26.51 | 25.98 | 1.4M |
| June 09, 2025 | 26.46 | 25.84 | 25.84 | 26.58 | 25.74 | 1.82M |
| June 06, 2025 | 25.65 | 25.87 | 25.87 | 26.09 | 25.57 | 1.2M |
| June 05, 2025 | 25.11 | 25.36 | 25.36 | 25.45 | 24.8 | 879,753 |
| June 04, 2025 | 24.94 | 25.29 | 25.29 | 25.57 | 24.8 | 1.12M |
| June 03, 2025 | 24.8 | 24.91 | 24.91 | 25.37 | 24.46 | 1.08M |
| June 02, 2025 | 25 | 24.9 | 24.9 | 25.37 | 24.42 | 1.17M |
| May 30, 2025 | 24.61 | 24.96 | 24.96 | 25.23 | 24.19 | 2.08M |
| May 29, 2025 | 24.8 | 24.58 | 24.58 | 24.64 | 24.2 | 909,034 |
| May 28, 2025 | 24.87 | 24.54 | 24.54 | 24.89 | 24.46 | 684,676 |
| May 27, 2025 | 24.99 | 24.84 | 24.84 | 25 | 24.47 | 937,377 |
| May 23, 2025 | 23.91 | 24.49 | 24.49 | 24.55 | 23.76 | 772,721 |
| May 22, 2025 | 24.16 | 24.11 | 24.11 | 24.27 | 23.82 | 912,736 |
| May 21, 2025 | 24.4 | 24.32 | 24.32 | 24.7 | 24.02 | 749,465 |
| May 20, 2025 | 24.64 | 24.68 | 24.68 | 24.8 | 24.28 | 707,800 |
| May 19, 2025 | 24.01 | 24.63 | 24.63 | 24.68 | 24.01 | 748,629 |
| May 16, 2025 | 23.43 | 24.37 | 24.37 | 24.38 | 23.29 | 984,587 |
| May 15, 2025 | 23.59 | 23.78 | 23.78 | 23.98 | 23.2 | 1.01M |
| May 14, 2025 | 23.63 | 23.4 | 23.4 | 24.07 | 23.28 | 1.18M |
| May 13, 2025 | 23.98 | 23.65 | 23.65 | 24.07 | 23.31 | 1.12M |
| May 12, 2025 | 23.5 | 23.83 | 23.83 | 24.08 | 23.19 | 1.24M |
| May 09, 2025 | 23.06 | 23.37 | 23.37 | 23.7 | 22.89 | 1.55M |
| May 08, 2025 | 23.17 | 22.76 | 22.76 | 23.17 | 20.8 | 2.64M |
| May 07, 2025 | 23.1 | 23.46 | 23.46 | 23.59 | 23 | 1.33M |
| May 06, 2025 | 24.01 | 23.06 | 23.06 | 24.18 | 22.94 | 1.25M |
| May 05, 2025 | 24.78 | 24.3 | 24.3 | 24.83 | 24.18 | 806,745 |
| May 02, 2025 | 24.37 | 24.84 | 24.84 | 25.01 | 24.37 | 764,194 |
| May 01, 2025 | 24.28 | 24.27 | 24.27 | 24.65 | 23.81 | 1.06M |
| April 30, 2025 | 24.28 | 24.29 | 24.29 | 24.61 | 24.01 | 942,109 |
| April 29, 2025 | 23.53 | 24.28 | 24.28 | 24.46 | 23.41 | 716,779 |
| April 28, 2025 | 23.53 | 23.63 | 23.63 | 24.19 | 23.36 | 609,537 |
| April 25, 2025 | 23.12 | 23.41 | 23.41 | 23.51 | 22.9 | 387,355 |
| April 24, 2025 | 23.15 | 23.19 | 23.19 | 23.4 | 23.04 | 576,809 |
| April 23, 2025 | 23.15 | 23.12 | 23.12 | 23.52 | 23 | 846,234 |
| April 22, 2025 | 22.4 | 22.6 | 22.6 | 22.93 | 22.36 | 790,192 |
| April 21, 2025 | 22.5 | 22.02 | 22.02 | 22.83 | 21.98 | 722,798 |
| April 17, 2025 | 22.26 | 22.52 | 22.52 | 22.67 | 22.14 | 720,833 |
| April 16, 2025 | 22.99 | 22.19 | 22.19 | 23.13 | 21.93 | 1.09M |