20.62
-1.72(-7.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 21.97 | 20.62 | 20.62 | 22 | 20.09 | 3.47M |
| July 31, 2025 | 22.01 | 22.34 | 22.34 | 23.04 | 21.72 | 3.58M |
| July 30, 2025 | 21.71 | 21.84 | 21.84 | 22.56 | 20.59 | 5.63M |
| July 29, 2025 | 20.69 | 21.68 | 21.68 | 22.75 | 20.05 | 6.83M |
| July 28, 2025 | 20.63 | 20.51 | 20.51 | 20.63 | 20.13 | 1.84M |
| July 25, 2025 | 20.5 | 20.24 | 20.24 | 20.53 | 19.93 | 1.19M |
| July 24, 2025 | 20.69 | 20.47 | 20.47 | 20.73 | 19.95 | 1.4M |
| July 23, 2025 | 20.87 | 20.79 | 20.79 | 20.96 | 20.33 | 1.03M |
| July 22, 2025 | 20.68 | 20.68 | 20.68 | 20.85 | 20.22 | 1.31M |
| July 21, 2025 | 21.55 | 20.65 | 20.65 | 21.8 | 20.63 | 1.4M |
| July 18, 2025 | 20.66 | 21.32 | 21.32 | 21.67 | 20.5 | 2.23M |
| July 17, 2025 | 20.57 | 20.43 | 20.43 | 20.76 | 20.4 | 1.22M |
| July 16, 2025 | 20.7 | 20.6 | 20.6 | 20.96 | 20.42 | 2M |
| July 15, 2025 | 20.79 | 20.36 | 20.36 | 20.94 | 20.18 | 1.48M |
| July 14, 2025 | 20.18 | 20.63 | 20.63 | 20.68 | 20.15 | 1.07M |
| July 11, 2025 | 20.64 | 20.18 | 20.18 | 20.87 | 20.15 | 1.43M |
| July 10, 2025 | 21.9 | 20.92 | 20.92 | 22.12 | 20.91 | 1.58M |
| July 09, 2025 | 22.14 | 21.91 | 21.91 | 22.14 | 21.64 | 989,200 |
| July 08, 2025 | 22.23 | 21.91 | 21.91 | 22.26 | 21.46 | 1.29M |
| July 07, 2025 | 21.34 | 21.97 | 21.97 | 22.02 | 20.7 | 1.4M |
| July 03, 2025 | 22.04 | 22.16 | 22.16 | 22.47 | 21.71 | 600,600 |
| July 02, 2025 | 21.8 | 21.73 | 21.73 | 21.82 | 21.02 | 2.53M |
| July 01, 2025 | 22.77 | 21.71 | 21.71 | 22.77 | 21.11 | 2.82M |
| June 30, 2025 | 23.39 | 22.86 | 22.86 | 23.53 | 22.81 | 2.05M |
| June 27, 2025 | 23.83 | 22.77 | 22.77 | 23.99 | 22.59 | 5.08M |
| June 26, 2025 | 23.33 | 23.61 | 23.61 | 23.82 | 23.05 | 1.77M |
| June 25, 2025 | 24.66 | 23.19 | 23.19 | 24.95 | 23.01 | 2.15M |
| June 24, 2025 | 23.87 | 24.26 | 24.26 | 24.69 | 23.63 | 2.5M |
| June 23, 2025 | 22.58 | 23.52 | 23.52 | 23.6 | 22.06 | 1.79M |
| June 20, 2025 | 23.1 | 22.6 | 22.6 | 23.24 | 22.16 | 3.3M |
| June 18, 2025 | 23.05 | 22.95 | 22.95 | 23.15 | 22.59 | 1.44M |
| June 17, 2025 | 23.17 | 22.95 | 22.95 | 23.28 | 22.59 | 1.61M |
| June 16, 2025 | 23.02 | 23.4 | 23.4 | 24 | 22.93 | 3.36M |
| June 13, 2025 | 22.75 | 22.61 | 22.61 | 23.3 | 22.45 | 1.87M |
| June 12, 2025 | 22.97 | 23.3 | 23.3 | 23.53 | 22.25 | 3.18M |
| June 11, 2025 | 22.57 | 22.53 | 22.53 | 23.83 | 22.01 | 9.69M |
| June 10, 2025 | 19.34 | 19.65 | 19.65 | 19.75 | 19.13 | 2.61M |
| June 09, 2025 | 19.47 | 19.18 | 19.18 | 19.67 | 19.02 | 1.15M |
| June 06, 2025 | 18.13 | 19.07 | 19.07 | 19.28 | 17.88 | 1.57M |
| June 05, 2025 | 18.32 | 18.02 | 18.02 | 18.32 | 17.9 | 702,700 |
| June 04, 2025 | 17.99 | 18.05 | 18.05 | 18.19 | 17.86 | 710,700 |
| June 03, 2025 | 17.13 | 17.78 | 17.78 | 17.9 | 17.11 | 1.18M |
| June 02, 2025 | 17.52 | 17.34 | 17.34 | 17.67 | 16.98 | 1.01M |
| May 30, 2025 | 17.37 | 17.62 | 17.62 | 17.82 | 17.19 | 843,300 |
| May 29, 2025 | 17.76 | 17.37 | 17.37 | 17.76 | 17.03 | 1.01M |
| May 28, 2025 | 17.44 | 17.61 | 17.61 | 18 | 17.24 | 1.23M |
| May 27, 2025 | 17.39 | 17.54 | 17.54 | 17.6 | 17.22 | 1.7M |
| May 23, 2025 | 16.83 | 17.09 | 17.09 | 17.31 | 16.58 | 2.31M |
| May 22, 2025 | 17.1 | 17.24 | 17.24 | 17.53 | 16.8 | 1.66M |
| May 21, 2025 | 17.69 | 17.18 | 17.18 | 17.69 | 17.12 | 2.49M |
| May 20, 2025 | 18.38 | 17.79 | 17.79 | 18.38 | 17.66 | 2.23M |
| May 19, 2025 | 18.63 | 18.35 | 18.35 | 18.74 | 18.08 | 993,200 |
| May 16, 2025 | 18.89 | 18.63 | 18.63 | 19.08 | 18.43 | 1.92M |
| May 15, 2025 | 18.94 | 18.63 | 18.63 | 18.98 | 18.42 | 1.04M |
| May 14, 2025 | 19.7 | 18.99 | 18.99 | 19.86 | 18.9 | 881,656 |
| May 13, 2025 | 20 | 19.58 | 19.58 | 20.18 | 19.5 | 1.03M |
| May 12, 2025 | 19.43 | 19.83 | 19.83 | 19.93 | 18.83 | 1.38M |
| May 09, 2025 | 18.95 | 18.62 | 18.62 | 19.24 | 18.13 | 4.72M |
| May 08, 2025 | 18.5 | 18.79 | 18.79 | 19.31 | 18.47 | 1.35M |
| May 07, 2025 | 17.85 | 18.38 | 18.38 | 18.77 | 17.85 | 1.08M |