21.00
+0.3(+1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 20.64 | 21 | 21 | 21 | 20.64 | 12,461 |
| August 21, 2025 | 20.79 | 20.7 | 20.7 | 20.8 | 20.57 | 12,613 |
| August 20, 2025 | 20.62 | 20.79 | 20.79 | 20.79 | 20.48 | 20,183 |
| August 19, 2025 | 20.53 | 20.5 | 20.5 | 20.69 | 20.48 | 8,897 |
| August 18, 2025 | 20.52 | 20.53 | 20.53 | 20.53 | 20.36 | 16,272 |
| August 15, 2025 | 20.46 | 20.47 | 20.47 | 20.48 | 20.43 | 3,590 |
| August 14, 2025 | 20.51 | 20.43 | 20.43 | 20.51 | 20.42 | 4,255 |
| August 13, 2025 | 20.4 | 20.51 | 20.51 | 20.51 | 20.4 | 12,394 |
| August 12, 2025 | 20.28 | 20.49 | 20.49 | 20.49 | 20.24 | 12,480 |
| August 11, 2025 | 20.28 | 20.42 | 20.42 | 20.42 | 20.19 | 4,997 |
| August 08, 2025 | 20.2 | 20.28 | 20.28 | 20.35 | 20.16 | 6,937 |
| August 07, 2025 | 20.17 | 20.22 | 20.22 | 20.29 | 20.16 | 11,851 |
| August 06, 2025 | 20.5 | 20.24 | 20.24 | 20.5 | 20.24 | 3,143 |
| August 05, 2025 | 20.49 | 20.42 | 20.42 | 20.49 | 20.31 | 11,316 |
| August 04, 2025 | 20.5 | 20.51 | 20.51 | 20.6 | 20.35 | 5,432 |
| August 01, 2025 | 20.55 | 20.36 | 20.36 | 20.67 | 20.35 | 9,973 |
| July 31, 2025 | 20.21 | 20.55 | 20.55 | 20.59 | 20.21 | 30,762 |
| July 30, 2025 | 20.23 | 20.19 | 20.19 | 20.27 | 20.15 | 14,509 |
| July 29, 2025 | 20.16 | 20.22 | 20.22 | 20.22 | 20.02 | 6,071 |
| July 28, 2025 | 20.13 | 20.09 | 20.09 | 20.13 | 19.95 | 5,859 |
| July 25, 2025 | 20.1 | 20.07 | 20.07 | 20.1 | 20 | 5,268 |
| July 24, 2025 | 20 | 20.05 | 20.05 | 20.1 | 19.76 | 10,986 |
| July 23, 2025 | 20.05 | 20.05 | 20.05 | 20.09 | 20 | 8,301 |
| July 22, 2025 | 19.94 | 20.07 | 20.07 | 20.08 | 19.94 | 23,623 |
| July 21, 2025 | 19.6 | 19.95 | 19.95 | 19.95 | 19.59 | 25,311 |
| July 18, 2025 | 19.69 | 19.55 | 19.55 | 19.69 | 19.44 | 32,582 |
| July 17, 2025 | 19.52 | 19.71 | 19.71 | 19.79 | 19.52 | 17,420 |
| July 16, 2025 | 19.61 | 19.54 | 19.54 | 19.7 | 19.5 | 19,420 |
| July 15, 2025 | 19.67 | 19.63 | 19.63 | 19.71 | 19.53 | 15,617 |
| July 14, 2025 | 19.83 | 19.65 | 19.65 | 19.83 | 19.59 | 14,395 |
| July 11, 2025 | 19.95 | 19.77 | 19.77 | 20.03 | 19.74 | 7,301 |
| July 10, 2025 | 20.05 | 19.99 | 19.99 | 20.07 | 19.85 | 20,362 |
| July 09, 2025 | 19.93 | 20.02 | 20.02 | 20.05 | 19.85 | 32,849 |
| July 08, 2025 | 19.8 | 19.84 | 19.84 | 19.91 | 19.8 | 8,664 |
| July 07, 2025 | 20 | 19.85 | 19.85 | 20 | 19.8 | 8,724 |
| July 03, 2025 | 19.9 | 19.99 | 19.99 | 19.99 | 19.83 | 4,231 |
| July 02, 2025 | 19.94 | 19.93 | 19.93 | 19.98 | 19.75 | 6,173 |
| July 01, 2025 | 19.72 | 19.84 | 19.84 | 19.96 | 19.7 | 19,375 |
| June 30, 2025 | 19.9 | 19.65 | 19.65 | 19.98 | 19.63 | 157,194 |
| June 27, 2025 | 19.98 | 19.86 | 19.86 | 19.98 | 19.8 | 19,126 |
| June 26, 2025 | 19.87 | 19.86 | 19.86 | 19.93 | 19.8 | 6,899 |
| June 25, 2025 | 19.93 | 19.75 | 19.75 | 19.93 | 19.75 | 10,776 |
| June 24, 2025 | 19.92 | 20.02 | 20.02 | 20.02 | 19.85 | 8,109 |
| June 23, 2025 | 19.78 | 19.83 | 19.83 | 19.88 | 19.76 | 12,268 |
| June 20, 2025 | 19.78 | 19.83 | 19.83 | 19.9 | 19.78 | 11,489 |
| June 18, 2025 | 19.83 | 19.88 | 19.88 | 19.88 | 19.67 | 6,939 |
| June 17, 2025 | 19.68 | 19.72 | 19.72 | 19.8 | 19.63 | 5,482 |
| June 16, 2025 | 19.55 | 19.65 | 19.65 | 19.77 | 19.52 | 19,171 |
| June 13, 2025 | 19.65 | 19.63 | 19.63 | 19.65 | 19.51 | 8,127 |
| June 12, 2025 | 20.07 | 20.03 | 19.68 | 20.07 | 19.95 | 7,972 |
| June 11, 2025 | 20.07 | 19.98 | 19.63 | 20.09 | 19.97 | 9,236 |
| June 10, 2025 | 19.94 | 20.02 | 19.67 | 20.05 | 19.9 | 11,992 |
| June 09, 2025 | 19.82 | 19.9 | 19.55 | 19.9 | 19.82 | 13,798 |
| June 06, 2025 | 19.95 | 19.91 | 19.56 | 19.95 | 19.83 | 7,001 |
| June 05, 2025 | 19.96 | 19.95 | 19.6 | 19.96 | 19.81 | 8,241 |
| June 04, 2025 | 19.8 | 19.96 | 19.61 | 19.96 | 19.66 | 11,680 |
| June 03, 2025 | 20.01 | 19.75 | 19.4 | 20.01 | 19.51 | 7,748 |
| June 02, 2025 | 20.06 | 19.91 | 19.56 | 20.06 | 19.78 | 17,402 |
| May 30, 2025 | 19.22 | 20.12 | 20.12 | 20.12 | 19.2 | 63,536 |
| May 29, 2025 | 19.34 | 19.35 | 19.35 | 19.35 | 19.2 | 12,764 |