21.72
-0.51(-2.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 21.79 | 21.72 | 21.72 | 22.03 | 21.25 | 318,487 |
July 31, 2025 | 23.03 | 22.23 | 22.23 | 23.22 | 22.11 | 336,747 |
July 30, 2025 | 24.3 | 23.25 | 23.25 | 24.32 | 23.04 | 222,738 |
July 29, 2025 | 24.55 | 24.23 | 24.24 | 24.76 | 24 | 204,053 |
July 28, 2025 | 23.99 | 24.25 | 24.25 | 24.51 | 23.95 | 223,101 |
July 25, 2025 | 23.73 | 23.79 | 23.79 | 23.82 | 23.47 | 122,600 |
July 24, 2025 | 23.77 | 23.77 | 23.77 | 23.92 | 23.09 | 181,049 |
July 23, 2025 | 23.76 | 23.88 | 23.88 | 23.88 | 23.4 | 183,044 |
July 22, 2025 | 23.77 | 23.72 | 23.72 | 23.93 | 23.3 | 227,916 |
July 21, 2025 | 23.76 | 23.88 | 23.88 | 24 | 23.47 | 179,911 |
July 18, 2025 | 23.91 | 23.58 | 23.58 | 23.92 | 23.3 | 239,438 |
July 17, 2025 | 23.21 | 23.52 | 23.52 | 23.65 | 23.07 | 284,347 |
July 16, 2025 | 22.57 | 23.29 | 23.29 | 23.38 | 21.95 | 360,300 |
July 15, 2025 | 23.25 | 22.56 | 22.56 | 23.66 | 22.54 | 234,807 |
July 14, 2025 | 22.81 | 22.91 | 22.91 | 22.98 | 22.4 | 247,186 |
July 11, 2025 | 23.27 | 23.02 | 23.02 | 23.56 | 22.94 | 285,133 |
July 10, 2025 | 23.92 | 23.51 | 23.51 | 24 | 23.09 | 432,718 |
July 09, 2025 | 23.67 | 23.7 | 23.7 | 24.19 | 23.27 | 327,217 |
July 08, 2025 | 22.57 | 23.7 | 23.7 | 23.8 | 22.46 | 326,463 |
July 07, 2025 | 22.63 | 22.35 | 22.35 | 23.02 | 22.28 | 433,500 |
July 03, 2025 | 22.81 | 22.99 | 22.99 | 23.04 | 22.66 | 201,200 |
July 02, 2025 | 22.14 | 22.6 | 22.6 | 22.6 | 21.76 | 260,538 |
July 01, 2025 | 21.27 | 21.87 | 21.87 | 22.18 | 21.09 | 292,539 |
June 30, 2025 | 21.24 | 21.38 | 21.38 | 21.44 | 20.94 | 414,198 |
June 27, 2025 | 21.48 | 21.15 | 21.15 | 21.57 | 20.74 | 713,441 |
June 26, 2025 | 21 | 21.44 | 21.44 | 21.48 | 20.94 | 215,903 |
June 25, 2025 | 20.89 | 20.93 | 20.93 | 21.07 | 20.57 | 205,700 |
June 24, 2025 | 20.13 | 20.73 | 20.73 | 20.85 | 19.95 | 174,639 |
June 23, 2025 | 19.63 | 19.82 | 19.82 | 19.83 | 19.4 | 185,600 |
June 20, 2025 | 20.18 | 19.56 | 19.56 | 20.47 | 19.23 | 320,155 |
June 18, 2025 | 20.2 | 19.9 | 19.9 | 20.3 | 19.84 | 153,628 |
June 17, 2025 | 20.02 | 20.17 | 20.17 | 20.41 | 20.02 | 177,700 |
June 16, 2025 | 19.59 | 20.19 | 20.19 | 20.34 | 19.54 | 235,569 |
June 13, 2025 | 19.6 | 19.38 | 19.38 | 20 | 19.34 | 208,138 |
June 12, 2025 | 20.09 | 20.15 | 20.15 | 20.35 | 19.93 | 166,700 |
June 11, 2025 | 20.27 | 20.27 | 20.27 | 20.7 | 20.15 | 204,837 |
June 10, 2025 | 19.86 | 20.2 | 20.2 | 20.28 | 19.66 | 154,700 |
June 09, 2025 | 19.4 | 19.64 | 19.64 | 19.99 | 19.39 | 210,900 |
June 06, 2025 | 19.29 | 19.25 | 19.25 | 19.68 | 19.03 | 174,300 |
June 05, 2025 | 19.07 | 19.07 | 19.07 | 19.74 | 18.86 | 301,400 |
June 04, 2025 | 18.65 | 18.95 | 18.95 | 19.08 | 18.46 | 161,700 |
June 03, 2025 | 17.85 | 18.54 | 18.54 | 18.61 | 17.6 | 152,100 |
June 02, 2025 | 17.62 | 17.82 | 17.82 | 17.91 | 17.43 | 214,400 |
May 30, 2025 | 18.18 | 17.7 | 17.7 | 18.18 | 17.35 | 322,304 |
May 29, 2025 | 18.42 | 18.31 | 18.31 | 18.51 | 18.13 | 173,429 |
May 28, 2025 | 18.87 | 18.13 | 18.13 | 19.14 | 18.05 | 209,131 |
May 27, 2025 | 18.71 | 18.87 | 18.87 | 19.11 | 18.45 | 163,400 |
May 23, 2025 | 18.32 | 18.35 | 18.35 | 18.66 | 18.2 | 139,619 |
May 22, 2025 | 18.81 | 18.72 | 18.72 | 19.22 | 18.71 | 152,539 |
May 21, 2025 | 19.1 | 18.84 | 18.84 | 19.41 | 18.82 | 200,247 |
May 20, 2025 | 19.25 | 19.41 | 19.41 | 19.44 | 19.05 | 151,400 |
May 19, 2025 | 19.24 | 19.39 | 19.39 | 19.6 | 19.24 | 177,478 |
May 16, 2025 | 20.35 | 19.7 | 19.7 | 20.59 | 19.65 | 263,992 |
May 15, 2025 | 19.94 | 20.49 | 20.49 | 20.75 | 19.93 | 234,003 |
May 14, 2025 | 19.49 | 19.89 | 19.89 | 20.02 | 19 | 168,660 |
May 13, 2025 | 19.48 | 19.41 | 19.41 | 19.73 | 19.2 | 269,016 |
May 12, 2025 | 19.21 | 19.32 | 19.32 | 20 | 18.66 | 347,845 |
May 09, 2025 | 18.56 | 18.41 | 18.44 | 19.19 | 17.67 | 519,235 |
May 08, 2025 | 19.28 | 19.6 | 19.6 | 19.89 | 19.15 | 244,201 |
May 07, 2025 | 19.19 | 19.1 | 19.1 | 19.4 | 18.6 | 186,242 |