22.11
-0.2195(-0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.2 | 22.11 | 22.11 | 22.48 | 22.1 | 29,936 |
| August 15, 2025 | 22.15 | 22.33 | 22.33 | 22.5 | 22 | 57,700 |
| August 14, 2025 | 22.05 | 22.06 | 22.06 | 22.5 | 21.7 | 65,300 |
| August 13, 2025 | 21.94 | 22.05 | 22.05 | 22.42 | 21.8 | 76,124 |
| August 12, 2025 | 21.99 | 21.94 | 21.94 | 22.27 | 21.61 | 94,300 |
| August 11, 2025 | 20.04 | 20.15 | 20.15 | 20.25 | 20 | 21,222 |
| August 08, 2025 | 20.36 | 20.04 | 20.04 | 20.46 | 19.96 | 17,500 |
| August 07, 2025 | 20 | 20.13 | 20.13 | 20.54 | 20 | 16,764 |
| August 06, 2025 | 20.35 | 20.11 | 20.11 | 20.48 | 20.11 | 10,124 |
| August 05, 2025 | 20.65 | 20.5 | 20.5 | 20.65 | 20.39 | 4,558 |
| August 04, 2025 | 20.31 | 20.6 | 20.6 | 20.62 | 20.25 | 10,800 |
| August 01, 2025 | 19.98 | 20.31 | 20.31 | 20.44 | 19.91 | 16,510 |
| July 31, 2025 | 19.38 | 19.75 | 19.75 | 20.24 | 19.33 | 38,300 |
| July 30, 2025 | 19.59 | 19.6 | 19.6 | 19.6 | 19.45 | 3,828 |
| July 29, 2025 | 19.6 | 19.49 | 19.49 | 19.6 | 19.35 | 6,802 |
| July 28, 2025 | 19.41 | 19.65 | 19.65 | 19.66 | 19.4 | 4,418 |
| July 25, 2025 | 19.38 | 19.79 | 19.79 | 19.79 | 19.38 | 2,448 |
| July 24, 2025 | 19.38 | 19.44 | 19.44 | 19.45 | 19.25 | 4,400 |
| July 23, 2025 | 19.21 | 19.25 | 19.25 | 19.59 | 19.21 | 4,100 |
| July 22, 2025 | 19.42 | 19.21 | 19.21 | 19.44 | 19.16 | 5,500 |
| July 21, 2025 | 19.07 | 19.28 | 19.28 | 19.45 | 19.07 | 4,434 |
| July 18, 2025 | 19.53 | 19.32 | 19.32 | 19.53 | 19.26 | 8,343 |
| July 17, 2025 | 19.45 | 19.4 | 19.4 | 19.52 | 19.3 | 4,938 |
| July 16, 2025 | 19.74 | 19.44 | 19.44 | 19.74 | 19.44 | 7,100 |
| July 15, 2025 | 19.38 | 19.61 | 19.61 | 19.97 | 19.38 | 13,552 |
| July 14, 2025 | 19.84 | 19.94 | 19.94 | 20.05 | 19.75 | 17,501 |
| July 11, 2025 | 19.86 | 19.83 | 19.83 | 20.02 | 19.82 | 6,500 |
| July 10, 2025 | 19.82 | 19.76 | 19.76 | 19.85 | 19.67 | 19,127 |
| July 09, 2025 | 19.77 | 19.86 | 19.86 | 19.86 | 19.71 | 8,300 |
| July 08, 2025 | 20.1 | 19.86 | 19.86 | 20.1 | 19.86 | 3,591 |
| July 07, 2025 | 19.78 | 19.99 | 19.99 | 20.1 | 19.78 | 26,600 |
| July 03, 2025 | 19.9 | 19.98 | 19.98 | 20 | 19.75 | 8,947 |
| July 02, 2025 | 19.66 | 20 | 20 | 20 | 19.66 | 9,300 |
| July 01, 2025 | 19.7 | 19.97 | 19.97 | 20 | 19.7 | 14,600 |
| June 30, 2025 | 20.05 | 19.5 | 19.5 | 20.05 | 19.5 | 53,913 |
| June 27, 2025 | 19.91 | 20.08 | 20.08 | 20.25 | 19.83 | 32,903 |
| June 26, 2025 | 19.81 | 20.25 | 20.25 | 20.25 | 19.81 | 20,844 |
| June 25, 2025 | 19.8 | 19.81 | 19.81 | 20.02 | 19.75 | 11,898 |
| June 24, 2025 | 19.79 | 19.66 | 19.66 | 19.79 | 19.55 | 6,803 |
| June 23, 2025 | 20.06 | 19.61 | 19.61 | 20.1 | 18.31 | 16,900 |
| June 20, 2025 | 19.76 | 20.06 | 20.06 | 20.19 | 19.76 | 19,209 |
| June 18, 2025 | 20.05 | 19.7 | 19.7 | 20.18 | 19.61 | 12,547 |
| June 17, 2025 | 20.15 | 20.08 | 20.08 | 20.34 | 20.01 | 40,939 |
| June 16, 2025 | 20.2 | 20.04 | 20.04 | 20.5 | 19.89 | 28,100 |
| June 13, 2025 | 20.25 | 20.28 | 20.28 | 20.43 | 20 | 7,412 |
| June 12, 2025 | 19.94 | 20.22 | 20.22 | 20.88 | 19.94 | 42,044 |
| June 11, 2025 | 20.15 | 19.84 | 19.84 | 20.25 | 19.57 | 23,300 |
| June 10, 2025 | 20.01 | 19.85 | 19.85 | 20.48 | 19.75 | 70,000 |
| June 09, 2025 | 20.8 | 20 | 20 | 22.4 | 19.27 | 250,300 |
| June 06, 2025 | 20 | 20.9 | 20.9 | 21.2 | 20 | 74,700 |
| June 05, 2025 | 18.69 | 20 | 20 | 20.89 | 18.5 | 168,411 |
| June 04, 2025 | 15.1 | 15.37 | 15.37 | 15.54 | 14.57 | 12,500 |
| June 03, 2025 | 14.3 | 14.84 | 14.84 | 15.38 | 13.7 | 110,001 |
| June 02, 2025 | 13.15 | 13.84 | 13.84 | 13.91 | 12.3 | 46,507 |
| May 30, 2025 | 16.19 | 13.55 | 13.55 | 16.19 | 11.2 | 482,153 |
| May 29, 2025 | 16.18 | 15.49 | 15.49 | 16.2 | 15.03 | 72,850 |
| May 28, 2025 | 16.49 | 16.03 | 16.03 | 16.49 | 15.91 | 22,600 |
| May 27, 2025 | 16 | 15.88 | 15.88 | 16.78 | 15.74 | 73,018 |
| May 23, 2025 | 16.99 | 16.33 | 16.33 | 16.99 | 15.68 | 6,824 |
| May 22, 2025 | 17.3 | 16.89 | 16.89 | 17.6 | 16.59 | 8,200 |