21.07
+0.3(+1.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 21 | 21.07 | 21.07 | 21.15 | 20.52 | 964,948 |
June 27, 2025 | 20.61 | 20.77 | 20.77 | 20.86 | 20.37 | 1.39M |
June 26, 2025 | 20.18 | 20.52 | 20.52 | 20.54 | 20.09 | 560,646 |
June 25, 2025 | 20.42 | 20.1 | 20.1 | 20.5 | 20.08 | 445,876 |
June 24, 2025 | 20.67 | 20.37 | 20.37 | 20.71 | 20.17 | 641,848 |
June 23, 2025 | 20.56 | 20.49 | 20.49 | 20.58 | 20.09 | 649,336 |
June 20, 2025 | 20.75 | 20.49 | 20.49 | 20.93 | 20.45 | 1.54M |
June 18, 2025 | 20.35 | 20.65 | 20.65 | 20.66 | 20.2 | 810,330 |
June 17, 2025 | 20.56 | 20.47 | 20.47 | 20.69 | 20.35 | 793,147 |
June 16, 2025 | 20.77 | 20.73 | 20.73 | 20.99 | 20.51 | 1.1M |
June 13, 2025 | 21.14 | 20.61 | 20.61 | 21.29 | 20.38 | 1.2M |
June 12, 2025 | 21.43 | 21.48 | 21.48 | 21.63 | 21.3 | 1.16M |
June 11, 2025 | 22.05 | 21.44 | 21.44 | 22.27 | 21.41 | 853,673 |
June 10, 2025 | 22.4 | 21.84 | 21.84 | 22.42 | 21.82 | 816,000 |
June 09, 2025 | 22.3 | 22.29 | 22.29 | 22.65 | 22.07 | 1.11M |
June 06, 2025 | 21.78 | 21.98 | 21.98 | 22.07 | 21.62 | 572,400 |
June 05, 2025 | 21.87 | 21.6 | 21.6 | 22.05 | 20.7 | 1.28M |
June 04, 2025 | 21.88 | 22 | 22 | 22.04 | 21.64 | 658,300 |
June 03, 2025 | 21.99 | 21.95 | 21.95 | 22.03 | 21.56 | 858,500 |
June 02, 2025 | 21.84 | 21.92 | 21.92 | 22.25 | 21.82 | 744,736 |
May 30, 2025 | 21.92 | 21.96 | 21.96 | 22.1 | 21.59 | 1.17M |
May 29, 2025 | 21.91 | 21.92 | 21.92 | 21.98 | 21.66 | 505,400 |
May 28, 2025 | 22.46 | 21.89 | 21.89 | 22.5 | 21.76 | 910,244 |
May 27, 2025 | 22.19 | 22.42 | 22.42 | 22.5 | 22.04 | 957,843 |
May 23, 2025 | 22.34 | 22.11 | 22.11 | 22.34 | 21.98 | 568,305 |
May 22, 2025 | 22.5 | 22.4 | 22.4 | 22.6 | 22.22 | 727,001 |
May 21, 2025 | 22.31 | 22.35 | 22.35 | 22.68 | 22.15 | 817,847 |
May 20, 2025 | 22.76 | 22.57 | 22.57 | 23.2 | 22.38 | 877,874 |
May 19, 2025 | 22.08 | 22.71 | 22.71 | 22.71 | 21.84 | 855,001 |
May 16, 2025 | 21.88 | 21.89 | 21.89 | 22 | 21.66 | 748,520 |
May 15, 2025 | 21.74 | 21.92 | 21.92 | 22.35 | 21.69 | 1.12M |
May 14, 2025 | 21.73 | 21.57 | 21.57 | 21.77 | 21.31 | 711,641 |
May 13, 2025 | 21.67 | 21.72 | 21.72 | 22.02 | 21.63 | 687,329 |
May 12, 2025 | 22.09 | 21.64 | 21.64 | 22.33 | 21.39 | 1.11M |
May 09, 2025 | 22.2 | 21.88 | 21.88 | 22.33 | 21.52 | 1.08M |
May 08, 2025 | 22.98 | 22.02 | 22.02 | 23.54 | 21.9 | 2.58M |
May 07, 2025 | 22.73 | 22.6 | 22.6 | 23.27 | 22.3 | 2M |
May 06, 2025 | 22.57 | 23.06 | 23.06 | 23.24 | 22.5 | 976,300 |
May 05, 2025 | 22.94 | 22.96 | 22.96 | 23.06 | 22.69 | 619,717 |
May 02, 2025 | 22.93 | 22.89 | 22.89 | 23.27 | 22.74 | 979,173 |
May 01, 2025 | 22.61 | 22.79 | 22.79 | 23.1 | 22.43 | 702,000 |
April 30, 2025 | 22.62 | 22.64 | 22.64 | 22.72 | 22.03 | 1.1M |
April 29, 2025 | 22.12 | 22.78 | 22.78 | 22.87 | 22.1 | 1.15M |
April 28, 2025 | 22.3 | 22.2 | 22.2 | 22.7 | 21.83 | 907,957 |
April 25, 2025 | 21.8 | 22.25 | 22.25 | 22.58 | 21.72 | 2.15M |
April 24, 2025 | 21.67 | 21.89 | 21.89 | 22.26 | 21.63 | 1.06M |
April 23, 2025 | 21.92 | 21.63 | 21.63 | 22.12 | 21.37 | 1.24M |
April 22, 2025 | 21.97 | 21.67 | 21.67 | 21.97 | 21.43 | 1.09M |
April 21, 2025 | 22.22 | 21.51 | 21.51 | 22.43 | 21.32 | 1.21M |
April 17, 2025 | 21.87 | 22.21 | 22.21 | 22.4 | 21.72 | 707,263 |
April 16, 2025 | 21.97 | 21.95 | 21.95 | 22.15 | 21.59 | 764,799 |
April 15, 2025 | 21.5 | 22.1 | 22.1 | 22.23 | 21.41 | 1.14M |
April 14, 2025 | 21.73 | 21.51 | 21.51 | 21.88 | 21.25 | 752,245 |
April 11, 2025 | 20.95 | 21.48 | 21.48 | 21.58 | 20.82 | 1.11M |
April 10, 2025 | 20 | 20.86 | 20.86 | 20.88 | 19.39 | 1.15M |
April 09, 2025 | 19.02 | 20.38 | 20.38 | 21.44 | 18.97 | 1.61M |
April 08, 2025 | 19.92 | 19.06 | 19.06 | 20.19 | 18.89 | 1.07M |
April 07, 2025 | 18.54 | 19.5 | 19.5 | 20.15 | 18.28 | 1.71M |
April 04, 2025 | 19.81 | 19.41 | 19.41 | 20 | 19.07 | 987,467 |
April 03, 2025 | 19.81 | 20.45 | 20.45 | 20.75 | 19.52 | 938,876 |