21.34
+0.005(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 21.4 | 21.33 | 21.33 | 21.5 | 21.23 | 3,229 |
| August 14, 2025 | 21.34 | 21.33 | 21.33 | 21.4 | 21.26 | 4,285 |
| August 13, 2025 | 21.21 | 21.4 | 21.4 | 21.44 | 21.2 | 8,955 |
| August 12, 2025 | 21.17 | 21.25 | 21.25 | 21.34 | 21.17 | 15,385 |
| August 11, 2025 | 21.27 | 21.27 | 21.27 | 22.09 | 21.22 | 4,866 |
| August 08, 2025 | 21.28 | 21.27 | 21.27 | 21.31 | 21.2 | 5,133 |
| August 07, 2025 | 21.4 | 21.17 | 21.17 | 21.4 | 21.11 | 8,815 |
| August 06, 2025 | 21.4 | 21.33 | 21.33 | 21.44 | 21.23 | 4,030 |
| August 05, 2025 | 21.42 | 21.45 | 21.45 | 21.56 | 21.37 | 11,017 |
| August 04, 2025 | 21 | 21.64 | 21.64 | 21.74 | 21 | 11,224 |
| August 01, 2025 | 21.27 | 21.4 | 21.4 | 21.51 | 21.17 | 7,228 |
| July 31, 2025 | 20.91 | 21.38 | 21.38 | 21.59 | 20.78 | 36,547 |
| July 30, 2025 | 20.89 | 20.81 | 20.81 | 20.92 | 20.74 | 4,703 |
| July 29, 2025 | 20.75 | 20.85 | 20.85 | 20.85 | 20.63 | 5,175 |
| July 28, 2025 | 20.62 | 20.66 | 20.66 | 20.66 | 20.57 | 7,538 |
| July 25, 2025 | 20.72 | 20.57 | 20.57 | 20.76 | 20.57 | 5,854 |
| July 24, 2025 | 20.73 | 20.65 | 20.65 | 20.74 | 20.51 | 2,323 |
| July 23, 2025 | 20.6 | 20.65 | 20.65 | 20.74 | 20.47 | 8,168 |
| July 22, 2025 | 20.5 | 20.55 | 20.55 | 20.57 | 20.5 | 1,502 |
| July 21, 2025 | 20.8 | 20.55 | 20.55 | 20.96 | 20.55 | 3,431 |
| July 18, 2025 | 20.6 | 20.61 | 20.61 | 20.75 | 20.45 | 9,254 |
| July 17, 2025 | 20.74 | 20.53 | 20.53 | 20.74 | 20.38 | 7,102 |
| July 16, 2025 | 20.54 | 20.64 | 20.64 | 20.7 | 20.38 | 5,146 |
| July 15, 2025 | 20.56 | 20.5 | 20.5 | 20.61 | 20.4 | 10,321 |
| July 14, 2025 | 20.76 | 20.52 | 20.52 | 20.76 | 20.45 | 6,150 |
| July 11, 2025 | 20.8 | 20.51 | 20.51 | 20.93 | 20.51 | 7,580 |
| July 10, 2025 | 20.8 | 20.73 | 20.73 | 20.86 | 20.66 | 7,359 |
| July 09, 2025 | 20.66 | 20.66 | 20.66 | 20.86 | 20.57 | 11,230 |
| July 08, 2025 | 20.67 | 20.61 | 20.61 | 20.75 | 20.34 | 8,500 |
| July 07, 2025 | 20.52 | 20.39 | 20.39 | 20.83 | 20.28 | 11,947 |
| July 03, 2025 | 20.46 | 20.39 | 20.39 | 20.51 | 20.39 | 3,724 |
| July 02, 2025 | 20.5 | 20.32 | 20.32 | 20.65 | 20.27 | 2,898 |
| July 01, 2025 | 20.51 | 20.57 | 20.57 | 20.61 | 20.5 | 5,128 |
| June 30, 2025 | 20.45 | 20.46 | 20.46 | 20.5 | 20.4 | 10,258 |
| June 27, 2025 | 20.83 | 20.5 | 20.5 | 20.83 | 20.47 | 15,657 |
| June 26, 2025 | 20.49 | 20.67 | 20.67 | 20.84 | 20.45 | 14,570 |
| June 25, 2025 | 20.74 | 20.45 | 20.45 | 20.74 | 20.45 | 3,857 |
| June 24, 2025 | 20.45 | 20.64 | 20.64 | 20.68 | 20.45 | 5,865 |
| June 23, 2025 | 20.37 | 20.46 | 20.46 | 20.5 | 20.37 | 11,033 |
| June 20, 2025 | 20.81 | 20.4 | 20.4 | 20.81 | 20.4 | 11,604 |
| June 18, 2025 | 20.77 | 20.74 | 20.74 | 20.8 | 20.62 | 7,345 |
| June 17, 2025 | 20.61 | 20.8 | 20.8 | 20.85 | 20.5 | 8,802 |
| June 16, 2025 | 20.45 | 20.66 | 20.66 | 20.89 | 20.45 | 5,350 |
| June 13, 2025 | 20.63 | 20.4 | 20.4 | 20.63 | 20.4 | 1,916 |
| June 12, 2025 | 20.67 | 20.65 | 20.65 | 20.87 | 20.65 | 5,635 |
| June 11, 2025 | 20.9 | 20.71 | 20.71 | 21.07 | 20.71 | 31,461 |
| June 10, 2025 | 20.9 | 20.89 | 20.89 | 20.9 | 20.66 | 18,244 |
| June 09, 2025 | 20.85 | 20.76 | 20.76 | 20.94 | 20.6 | 11,326 |
| June 06, 2025 | 20.5 | 20.86 | 20.86 | 20.96 | 20.44 | 27,821 |
| June 05, 2025 | 20.47 | 20.49 | 20.49 | 20.56 | 20.4 | 10,647 |
| June 04, 2025 | 20.48 | 20.43 | 20.43 | 20.48 | 20.33 | 3,089 |
| June 03, 2025 | 20.24 | 20.33 | 20.33 | 20.52 | 20.22 | 9,129 |
| June 02, 2025 | 20.23 | 20.2 | 20.2 | 20.47 | 20.02 | 18,586 |
| May 30, 2025 | 20.67 | 20.14 | 20.14 | 20.67 | 20.04 | 41,798 |
| May 29, 2025 | 20.5 | 20.67 | 20.67 | 20.85 | 20.5 | 4,414 |
| May 28, 2025 | 20.7 | 20.49 | 20.49 | 20.7 | 20.42 | 13,255 |
| May 27, 2025 | 20.65 | 20.65 | 20.65 | 21.15 | 20.56 | 3,193 |
| May 23, 2025 | 20.44 | 20.49 | 20.49 | 20.7 | 20.44 | 1,394 |
| May 22, 2025 | 20.58 | 20.58 | 20.58 | 20.83 | 20.34 | 7,964 |
| May 21, 2025 | 20.81 | 20.7 | 20.7 | 20.89 | 20.63 | 4,042 |