22.00
+0.3049(+1.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 21.9 | 22 | 22 | 22 | 21.87 | 4,865 |
| August 21, 2025 | 21.7 | 21.7 | 21.7 | 21.73 | 21.66 | 3,130 |
| August 20, 2025 | 21.72 | 21.65 | 21.65 | 21.72 | 21.65 | 1,387 |
| August 19, 2025 | 21.46 | 21.67 | 21.67 | 21.7 | 21.45 | 7,983 |
| August 18, 2025 | 21.4 | 21.46 | 21.46 | 21.49 | 21.4 | 4,515 |
| August 15, 2025 | 21.35 | 21.4 | 21.4 | 21.49 | 21.2 | 2,047 |
| August 14, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1,046 |
| August 13, 2025 | 21.3 | 21.5 | 21.5 | 21.54 | 21.3 | 1,436 |
| August 12, 2025 | 21.23 | 21.26 | 21.26 | 21.39 | 21.05 | 4,087 |
| August 11, 2025 | 21.17 | 21.05 | 21.05 | 21.28 | 21.05 | 904 |
| August 08, 2025 | 21.08 | 21.06 | 21.06 | 21.08 | 21.06 | 1,379 |
| August 07, 2025 | 21.45 | 20.92 | 20.92 | 21.5 | 20.9 | 7,599 |
| August 06, 2025 | 21.29 | 21.41 | 21.41 | 21.47 | 21.26 | 4,146 |
| August 05, 2025 | 21.03 | 21.29 | 21.29 | 21.29 | 21.03 | 4,103 |
| August 04, 2025 | 21 | 21.16 | 21.16 | 21.22 | 20.93 | 18,380 |
| August 01, 2025 | 20.81 | 21.03 | 21.03 | 21.03 | 20.71 | 2,345 |
| July 31, 2025 | 20.91 | 20.86 | 20.86 | 20.91 | 20.83 | 3,488 |
| July 30, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 742 |
| July 29, 2025 | 20.86 | 20.9 | 20.9 | 21.1 | 20.85 | 3,367 |
| July 28, 2025 | 21.01 | 20.75 | 20.75 | 21.01 | 20.75 | 5,875 |
| July 25, 2025 | 20.68 | 20.97 | 20.97 | 21 | 20.68 | 2,993 |
| July 24, 2025 | 20.75 | 20.92 | 20.92 | 20.92 | 20.75 | 3,223 |
| July 23, 2025 | 20.8 | 20.75 | 20.75 | 21.03 | 20.74 | 2,859 |
| July 22, 2025 | 20.85 | 20.9 | 20.9 | 20.98 | 20.8 | 3,837 |
| July 21, 2025 | 20.87 | 20.91 | 20.91 | 20.94 | 20.85 | 2,131 |
| July 18, 2025 | 20.88 | 20.85 | 20.85 | 21.31 | 20.85 | 4,747 |
| July 17, 2025 | 20.95 | 20.88 | 20.88 | 20.95 | 20.81 | 3,408 |
| July 16, 2025 | 20.99 | 20.75 | 20.75 | 20.99 | 20.7 | 4,723 |
| July 15, 2025 | 20.93 | 20.87 | 20.87 | 21.24 | 20.85 | 4,361 |
| July 14, 2025 | 20.84 | 20.94 | 20.94 | 21 | 20.84 | 2,070 |
| July 11, 2025 | 21.11 | 21 | 21 | 21.11 | 21 | 1,079 |
| July 10, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 114 |
| July 09, 2025 | 21.06 | 21.04 | 21.04 | 21.07 | 21.04 | 2,319 |
| July 08, 2025 | 21.06 | 21.16 | 21.16 | 21.16 | 21.06 | 688 |
| July 07, 2025 | 20.55 | 20.77 | 20.77 | 20.94 | 20.55 | 8,616 |
| July 03, 2025 | 20.89 | 21.04 | 21.04 | 21.09 | 20.89 | 666 |
| July 02, 2025 | 20.73 | 20.74 | 20.74 | 20.84 | 20.4 | 6,370 |
| July 01, 2025 | 20.66 | 20.72 | 20.72 | 20.72 | 20.54 | 4,679 |
| June 30, 2025 | 20.3 | 20.61 | 20.61 | 20.61 | 20.19 | 6,427 |
| June 27, 2025 | 20.48 | 20.43 | 20.43 | 20.5 | 20.42 | 2,458 |
| June 26, 2025 | 20.42 | 20.4 | 20.4 | 20.42 | 20.37 | 2,160 |
| June 25, 2025 | 20.27 | 20.28 | 20.28 | 20.32 | 20.27 | 953 |
| June 24, 2025 | 20 | 20.3 | 20.3 | 20.3 | 20 | 2,622 |
| June 23, 2025 | 19.88 | 19.98 | 19.98 | 19.98 | 19.83 | 890 |
| June 20, 2025 | 19.98 | 19.95 | 19.95 | 19.99 | 19.9 | 3,243 |
| June 18, 2025 | 19.9 | 19.86 | 19.86 | 19.99 | 19.75 | 3,280 |
| June 17, 2025 | 19.88 | 19.84 | 19.84 | 19.93 | 19.7 | 3,408 |
| June 16, 2025 | 19.74 | 19.9 | 19.9 | 19.95 | 19.74 | 3,908 |
| June 13, 2025 | 19.7 | 19.82 | 19.82 | 19.82 | 19.7 | 2,620 |
| June 12, 2025 | 19.88 | 19.74 | 19.74 | 19.88 | 19.66 | 1,292 |
| June 11, 2025 | 19.9 | 19.8 | 19.8 | 19.9 | 19.8 | 2,533 |
| June 10, 2025 | 19.82 | 19.87 | 19.87 | 19.9 | 19.8 | 2,152 |
| June 09, 2025 | 19.7 | 19.88 | 19.88 | 19.95 | 19.65 | 2,320 |
| June 06, 2025 | 19.81 | 19.81 | 19.81 | 20.09 | 19.63 | 3,251 |
| June 05, 2025 | 19.91 | 19.86 | 19.86 | 20.01 | 19.74 | 4,737 |
| June 04, 2025 | 19.68 | 19.8 | 19.8 | 21.46 | 19.68 | 8,215 |
| June 03, 2025 | 19.9 | 19.6 | 19.6 | 19.91 | 19.59 | 7,321 |
| June 02, 2025 | 19.76 | 19.79 | 19.79 | 19.84 | 19.6 | 5,339 |
| May 30, 2025 | 20.34 | 19.9 | 19.9 | 20.34 | 19.8 | 54,838 |
| May 29, 2025 | 20.49 | 20.3 | 20.3 | 20.49 | 20.3 | 3,966 |