21.48
+0.375(+1.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.16 | 21.48 | 21.48 | 21.49 | 21.11 | 5,261 |
| August 15, 2025 | 21.29 | 21.11 | 21.11 | 21.38 | 21.1 | 2,837 |
| August 14, 2025 | 21.3 | 21.31 | 21.31 | 21.45 | 21.2 | 22,180 |
| August 13, 2025 | 21.35 | 21.57 | 21.57 | 21.72 | 21.28 | 3,880 |
| August 12, 2025 | 20.91 | 21.25 | 21.25 | 21.25 | 20.8 | 1,957 |
| August 11, 2025 | 20.99 | 20.94 | 20.94 | 21.05 | 20.65 | 2,666 |
| August 08, 2025 | 20.58 | 20.94 | 20.94 | 21 | 20.56 | 1,183 |
| August 07, 2025 | 20.4 | 20.17 | 20.17 | 20.47 | 20.17 | 4,365 |
| August 06, 2025 | 20.01 | 20.1 | 20.1 | 20.29 | 19.86 | 5,205 |
| August 05, 2025 | 20.09 | 19.74 | 19.74 | 20.19 | 19.66 | 4,311 |
| August 04, 2025 | 20.03 | 19.88 | 19.88 | 20.03 | 19.86 | 14,791 |
| August 01, 2025 | 20.31 | 19.81 | 19.81 | 20.31 | 19.7 | 52,682 |
| July 31, 2025 | 21 | 20.89 | 20.89 | 21.15 | 20.83 | 13,170 |
| July 30, 2025 | 20.92 | 20.87 | 20.87 | 21.03 | 20.82 | 5,600 |
| July 29, 2025 | 20.94 | 20.86 | 20.86 | 21.08 | 20.75 | 11,510 |
| July 28, 2025 | 20.84 | 20.88 | 20.88 | 20.97 | 20.67 | 14,089 |
| July 25, 2025 | 20.65 | 20.61 | 20.61 | 20.73 | 20.51 | 6,739 |
| July 24, 2025 | 20.65 | 20.57 | 20.57 | 20.73 | 20.5 | 8,726 |
| July 23, 2025 | 20.79 | 20.81 | 20.81 | 21.12 | 20.71 | 6,679 |
| July 22, 2025 | 20.67 | 20.46 | 20.46 | 20.67 | 20.31 | 16,972 |
| July 21, 2025 | 21.3 | 20.91 | 20.91 | 21.3 | 20.68 | 29,035 |
| July 18, 2025 | 20.87 | 21.1 | 21.1 | 21.1 | 20.87 | 7,367 |
| July 17, 2025 | 20.86 | 20.82 | 20.82 | 21.16 | 20.62 | 23,492 |
| July 16, 2025 | 20.24 | 20.25 | 20.25 | 20.44 | 20.09 | 3,650 |
| July 15, 2025 | 20.9 | 20.33 | 20.33 | 20.92 | 20.29 | 5,581 |
| July 14, 2025 | 20.51 | 20.81 | 20.81 | 20.81 | 20.45 | 14,064 |
| July 11, 2025 | 21.08 | 20.78 | 20.78 | 21.08 | 20.7 | 3,860 |
| July 10, 2025 | 20.89 | 21.51 | 21.51 | 21.69 | 20.76 | 15,552 |
| July 09, 2025 | 20.83 | 20.81 | 20.81 | 21.02 | 20.69 | 2,979 |
| July 08, 2025 | 20.99 | 20.67 | 20.67 | 20.99 | 20.57 | 4,232 |
| July 07, 2025 | 21.18 | 20.96 | 20.96 | 21.24 | 20.89 | 9,984 |
| July 03, 2025 | 21.35 | 21.47 | 21.47 | 21.47 | 21.16 | 23,665 |
| July 02, 2025 | 20.49 | 21.03 | 21.03 | 21.1 | 20.37 | 35,247 |
| July 01, 2025 | 19.7 | 20.54 | 20.54 | 20.7 | 19.7 | 14,966 |
| June 30, 2025 | 18.78 | 20.66 | 20.66 | 21.4 | 18.77 | 121,919 |
| June 27, 2025 | 18.44 | 18.49 | 18.49 | 18.57 | 18.44 | 3,964 |
| June 26, 2025 | 18.63 | 18.44 | 18.44 | 18.63 | 18.41 | 14,672 |
| June 25, 2025 | 18.24 | 18.56 | 18.56 | 18.56 | 18.12 | 13,084 |
| June 24, 2025 | 18.04 | 18.22 | 18.22 | 18.22 | 17.96 | 7,566 |
| June 23, 2025 | 17.8 | 17.86 | 17.86 | 17.98 | 17.5 | 9,333 |
| June 20, 2025 | 17.86 | 18 | 18 | 18.15 | 17.83 | 1,827 |
| June 18, 2025 | 17.9 | 17.87 | 17.87 | 18.13 | 17.7 | 5,325 |
| June 17, 2025 | 18.02 | 17.94 | 17.81 | 18.23 | 17.94 | 4,937 |
| June 16, 2025 | 17.9 | 18.16 | 18.03 | 18.2 | 17.75 | 7,777 |
| June 13, 2025 | 17.8 | 17.74 | 17.74 | 17.94 | 17.7 | 8,255 |
| June 12, 2025 | 18.1 | 18.05 | 18.05 | 18.21 | 17.97 | 6,410 |
| June 11, 2025 | 18.5 | 18.34 | 18.34 | 18.5 | 18.21 | 18,794 |
| June 10, 2025 | 18.3 | 18.25 | 18.25 | 18.56 | 18.25 | 27,445 |
| June 09, 2025 | 18.17 | 18.42 | 18.42 | 18.54 | 18.17 | 9,242 |
| June 06, 2025 | 17.9 | 18.08 | 18.08 | 18.23 | 17.77 | 48,662 |
| June 05, 2025 | 17.76 | 17.98 | 17.98 | 18.06 | 17.52 | 10,189 |
| June 04, 2025 | 18.3 | 17.8 | 17.8 | 19.19 | 17.6 | 132,165 |
| June 03, 2025 | 17.39 | 17.68 | 17.68 | 17.71 | 17.2 | 15,919 |
| June 02, 2025 | 17.28 | 17.29 | 17.29 | 17.47 | 17.04 | 8,425 |
| May 30, 2025 | 17.65 | 17.19 | 17.19 | 17.65 | 17.13 | 9,594 |
| May 29, 2025 | 18.1 | 17.74 | 17.74 | 18.15 | 17.59 | 4,416 |
| May 28, 2025 | 17.89 | 17.74 | 17.74 | 18 | 17.71 | 2,721 |
| May 27, 2025 | 17.81 | 17.89 | 17.89 | 18.11 | 17.65 | 11,392 |
| May 23, 2025 | 17.15 | 17.37 | 17.37 | 17.37 | 17.08 | 2,861 |
| May 22, 2025 | 17.52 | 17.64 | 17.64 | 17.68 | 17.32 | 6,828 |