22.49
-1.02(-4.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 23.34 | 23.51 | 23.51 | 23.81 | 23.12 | 1.18M |
| July 30, 2025 | 22.95 | 23.5 | 23.5 | 23.67 | 22.83 | 702,500 |
| July 29, 2025 | 23.36 | 22.83 | 22.83 | 23.51 | 22.82 | 745,714 |
| July 28, 2025 | 23.11 | 23.2 | 23.2 | 23.36 | 22.91 | 845,020 |
| July 25, 2025 | 23.12 | 23.11 | 23.11 | 23.41 | 22.88 | 891,727 |
| July 24, 2025 | 23.44 | 23 | 23 | 23.67 | 22.93 | 922,600 |
| July 23, 2025 | 23.13 | 23.46 | 23.46 | 23.54 | 22.94 | 797,069 |
| July 22, 2025 | 23 | 22.98 | 22.98 | 23.32 | 22.84 | 805,500 |
| July 21, 2025 | 22.24 | 22.94 | 22.94 | 22.99 | 21.98 | 916,192 |
| July 18, 2025 | 23.1 | 22 | 22 | 23.1 | 21.83 | 1.28M |
| July 17, 2025 | 23.01 | 23.01 | 23.01 | 23.11 | 22.69 | 1.11M |
| July 16, 2025 | 23.32 | 23.02 | 23.02 | 23.34 | 22.6 | 794,048 |
| July 15, 2025 | 23.42 | 23.24 | 23.24 | 23.6 | 23.09 | 657,534 |
| July 14, 2025 | 23.2 | 23.47 | 23.47 | 23.51 | 23.06 | 724,800 |
| July 11, 2025 | 23.46 | 23.21 | 23.21 | 23.6 | 23.05 | 739,949 |
| July 10, 2025 | 23.76 | 23.61 | 23.61 | 23.9 | 23.11 | 938,400 |
| July 09, 2025 | 24.4 | 23.78 | 23.78 | 24.66 | 23.14 | 1.6M |
| July 08, 2025 | 21.66 | 24.27 | 24.27 | 24.54 | 21.48 | 3.69M |
| July 07, 2025 | 21.46 | 21.45 | 21.45 | 21.52 | 21.2 | 783,900 |
| July 03, 2025 | 21.29 | 21.46 | 21.46 | 21.69 | 21.09 | 605,548 |
| July 02, 2025 | 21.89 | 21.24 | 21.24 | 22.1 | 21.11 | 1.06M |
| July 01, 2025 | 21.83 | 22.06 | 22.06 | 22.55 | 21.65 | 1.01M |
| June 30, 2025 | 21.89 | 22 | 22 | 22.34 | 21.82 | 1.09M |
| June 27, 2025 | 21.48 | 21.91 | 21.91 | 22.13 | 21.12 | 2.65M |
| June 26, 2025 | 21.03 | 21.46 | 21.46 | 21.5 | 20.94 | 1.09M |
| June 25, 2025 | 21.26 | 20.91 | 20.91 | 21.27 | 20.89 | 890,400 |
| June 24, 2025 | 20.87 | 21.26 | 21.26 | 21.3 | 20.68 | 1.04M |
| June 23, 2025 | 20.89 | 20.79 | 20.79 | 20.91 | 20.36 | 1.12M |
| June 20, 2025 | 21.61 | 20.98 | 20.98 | 21.73 | 20.71 | 1.75M |
| June 18, 2025 | 21.52 | 21.65 | 21.65 | 22.16 | 21.31 | 927,900 |
| June 17, 2025 | 20.87 | 21.53 | 21.53 | 21.57 | 20.79 | 878,726 |
| June 16, 2025 | 21.03 | 21.06 | 21.06 | 21.15 | 20.7 | 879,600 |
| June 13, 2025 | 21.24 | 21.03 | 21.03 | 21.36 | 20.85 | 819,300 |
| June 12, 2025 | 21.72 | 21.55 | 21.55 | 21.91 | 21.51 | 735,226 |
| June 11, 2025 | 22.43 | 21.69 | 21.69 | 22.48 | 21.66 | 969,400 |
| June 10, 2025 | 22.11 | 22.43 | 22.43 | 22.69 | 21.97 | 816,201 |
| June 09, 2025 | 21.85 | 21.97 | 21.97 | 22.41 | 21.48 | 822,898 |
| June 06, 2025 | 21.58 | 21.68 | 21.68 | 21.71 | 21.38 | 509,335 |
| June 05, 2025 | 21.37 | 21.36 | 21.36 | 21.71 | 21.29 | 604,700 |
| June 04, 2025 | 22.39 | 21.3 | 21.3 | 22.93 | 21.28 | 1.1M |
| June 03, 2025 | 21.68 | 21.98 | 21.98 | 22.08 | 21.18 | 1.08M |
| June 02, 2025 | 21.49 | 21.7 | 21.7 | 21.88 | 21.4 | 833,276 |
| May 30, 2025 | 21.34 | 21.5 | 21.5 | 22.03 | 20.95 | 1.13M |
| May 29, 2025 | 21.26 | 21.34 | 21.34 | 21.62 | 21.12 | 1.07M |
| May 28, 2025 | 20.6 | 21.25 | 21.25 | 21.27 | 20.45 | 1.18M |
| May 27, 2025 | 20.52 | 20.59 | 20.59 | 20.62 | 20.25 | 1.04M |
| May 23, 2025 | 20.74 | 20.52 | 20.52 | 20.81 | 20.49 | 822,500 |
| May 22, 2025 | 21.12 | 20.89 | 20.89 | 21.38 | 20.85 | 851,208 |
| May 21, 2025 | 21.62 | 21.19 | 21.17 | 21.68 | 21.16 | 873,538 |
| May 20, 2025 | 21.5 | 21.87 | 21.87 | 21.95 | 21.34 | 1.34M |
| May 19, 2025 | 22.01 | 21.5 | 21.5 | 22.24 | 21 | 1.53M |
| May 16, 2025 | 21.97 | 22.3 | 22.3 | 22.7 | 21.92 | 1.17M |
| May 15, 2025 | 21.74 | 21.95 | 21.95 | 22.07 | 21.16 | 1.08M |
| May 14, 2025 | 21.75 | 21.86 | 21.86 | 22.15 | 21.59 | 1.06M |
| May 13, 2025 | 22.08 | 21.68 | 21.68 | 22.13 | 21.43 | 1.13M |
| May 12, 2025 | 21.2 | 22 | 22 | 22.01 | 20.83 | 1.61M |
| May 09, 2025 | 22.77 | 21.19 | 21.19 | 22.81 | 20.35 | 3.57M |
| May 08, 2025 | 23.28 | 23.37 | 23.37 | 23.77 | 23.08 | 1.14M |
| May 07, 2025 | 23.41 | 23.42 | 23.42 | 23.49 | 23.01 | 822,145 |
| May 06, 2025 | 23.22 | 23.36 | 23.36 | 23.38 | 22.73 | 1.04M |