21.00
-0.025(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.95 | 21 | 21 | 21.08 | 20.95 | 2,368 |
| August 15, 2025 | 21.39 | 21.02 | 21.02 | 21.41 | 20.98 | 9,542 |
| August 14, 2025 | 21.13 | 21.15 | 21.15 | 21.32 | 21 | 6,582 |
| August 13, 2025 | 21.05 | 21.38 | 21.17 | 21.38 | 21.03 | 11,856 |
| August 12, 2025 | 20.66 | 21.03 | 20.82 | 21.1 | 20.62 | 14,318 |
| August 11, 2025 | 20.81 | 20.77 | 20.77 | 20.84 | 20.55 | 561 |
| August 08, 2025 | 20.81 | 20.89 | 20.89 | 20.89 | 20.57 | 5,692 |
| August 07, 2025 | 21.35 | 20.92 | 20.92 | 21.37 | 20.75 | 10,954 |
| August 06, 2025 | 21.17 | 21.19 | 21.19 | 21.3 | 21.02 | 1,774 |
| August 05, 2025 | 21.11 | 21.17 | 21.17 | 21.17 | 20.82 | 2,773 |
| August 04, 2025 | 20.86 | 20.83 | 20.83 | 21.04 | 20.79 | 7,857 |
| August 01, 2025 | 20.52 | 20.25 | 20.24 | 20.71 | 20.09 | 6,946 |
| July 31, 2025 | 21.44 | 21.31 | 21.31 | 21.64 | 21.18 | 3,502 |
| July 30, 2025 | 21.72 | 21.82 | 21.82 | 21.84 | 21.65 | 3,445 |
| July 29, 2025 | 21.84 | 21.59 | 21.59 | 21.84 | 21.41 | 1,983 |
| July 28, 2025 | 21.76 | 21.68 | 21.68 | 21.81 | 21.56 | 2,209 |
| July 25, 2025 | 21.56 | 21.42 | 21.42 | 21.7 | 21.26 | 1,506 |
| July 24, 2025 | 21.45 | 21.42 | 21.42 | 21.61 | 21.32 | 3,809 |
| July 23, 2025 | 21.36 | 21.18 | 21.18 | 21.62 | 21.09 | 6,162 |
| July 22, 2025 | 20.42 | 21.15 | 21.15 | 21.65 | 19.41 | 17,083 |
| July 21, 2025 | 20.35 | 20.11 | 20.11 | 20.53 | 20.04 | 24,744 |
| July 18, 2025 | 17.89 | 19.3 | 19.3 | 19.82 | 17.75 | 445,214 |
| July 17, 2025 | 16.8 | 16.95 | 16.95 | 17.17 | 16.8 | 1,443 |
| July 16, 2025 | 16.89 | 16.52 | 16.52 | 16.94 | 16.52 | 1,594 |
| July 15, 2025 | 17.49 | 16.9 | 16.9 | 17.49 | 16.9 | 1,651 |
| July 14, 2025 | 17.39 | 17.3 | 17.3 | 17.41 | 17.3 | 399 |
| July 11, 2025 | 17.39 | 17.33 | 17.33 | 17.39 | 17.25 | 884 |
| July 10, 2025 | 17.01 | 17.5 | 17.5 | 17.51 | 16.99 | 895 |
| July 09, 2025 | 16.88 | 16.87 | 16.87 | 17.05 | 16.87 | 1,479 |
| July 08, 2025 | 16.76 | 16.85 | 16.85 | 16.9 | 16.7 | 4,306 |
| July 07, 2025 | 16.66 | 16.72 | 16.72 | 16.9 | 16.63 | 2,394 |
| July 03, 2025 | 16.71 | 16.74 | 16.74 | 16.74 | 16.7 | 6,752 |
| July 02, 2025 | 16.27 | 16.49 | 16.49 | 16.62 | 16.17 | 17,703 |
| July 01, 2025 | 15.46 | 16.23 | 16.23 | 16.23 | 15.46 | 3,688 |
| June 30, 2025 | 15.7 | 15.75 | 15.75 | 15.76 | 15.69 | 5,236 |
| June 27, 2025 | 15.67 | 15.78 | 15.78 | 15.78 | 15.65 | 1,867 |
| June 26, 2025 | 15.35 | 15.51 | 15.51 | 15.54 | 15.32 | 3,629 |
| June 25, 2025 | 15.26 | 15.17 | 15.17 | 15.26 | 15.14 | 399 |
| June 24, 2025 | 15.08 | 15.27 | 15.27 | 15.36 | 15.08 | 2,319 |
| June 23, 2025 | 14.71 | 14.68 | 14.68 | 14.96 | 14.68 | 724 |
| June 20, 2025 | 14.82 | 14.87 | 14.87 | 14.95 | 14.79 | 1,155 |
| June 18, 2025 | 14.48 | 14.78 | 14.78 | 14.82 | 14.48 | 436 |
| June 17, 2025 | 14.77 | 14.76 | 14.76 | 14.78 | 14.56 | 2,529 |
| June 16, 2025 | 14.65 | 14.72 | 14.72 | 14.85 | 14.65 | 4,592 |
| June 13, 2025 | 14.64 | 14.78 | 14.78 | 14.78 | 14.5 | 4,395 |
| June 12, 2025 | 15 | 14.9 | 14.9 | 15 | 14.69 | 1,622 |
| June 11, 2025 | 14.88 | 15.04 | 15.04 | 15.04 | 14.88 | 1,215 |
| June 10, 2025 | 14.77 | 14.88 | 14.88 | 14.88 | 14.66 | 1,212 |
| June 09, 2025 | 14.58 | 14.77 | 14.77 | 14.83 | 14.54 | 2,250 |
| June 06, 2025 | 14.41 | 14.31 | 14.31 | 14.53 | 14.31 | 4,899 |
| June 05, 2025 | 14.43 | 14.49 | 14.49 | 14.49 | 14.32 | 2,081 |
| June 04, 2025 | 14.45 | 14.45 | 14.45 | 14.52 | 14.45 | 1,285 |
| June 03, 2025 | 14.1 | 14.5 | 14.5 | 14.5 | 14.1 | 1,931 |
| June 02, 2025 | 14.42 | 14.41 | 14.41 | 14.42 | 14.25 | 1,154 |
| May 30, 2025 | 14.75 | 14.47 | 14.47 | 14.76 | 14.47 | 577 |
| May 29, 2025 | 14.7 | 14.66 | 14.66 | 14.7 | 14.66 | 93 |
| May 28, 2025 | 14.75 | 14.66 | 14.66 | 14.75 | 14.66 | 184 |
| May 27, 2025 | 14.62 | 14.72 | 14.72 | 14.72 | 14.51 | 941 |
| May 23, 2025 | 14.18 | 14.35 | 14.35 | 14.41 | 14.18 | 1,276 |
| May 22, 2025 | 14.7 | 14.57 | 14.57 | 14.7 | 14.53 | 1,898 |