22.21
+0.24(+1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 21.99 | 22.21 | 22.21 | 22.75 | 21.72 | 1.88M |
| August 21, 2025 | 21.55 | 21.97 | 21.97 | 22.11 | 21.46 | 541,600 |
| August 20, 2025 | 21.81 | 21.84 | 21.84 | 21.9 | 21.42 | 842,008 |
| August 19, 2025 | 22.5 | 21.95 | 21.95 | 22.69 | 21.7 | 1.36M |
| August 18, 2025 | 23.2 | 22.31 | 22.31 | 23.3 | 22.05 | 1.26M |
| August 15, 2025 | 23.65 | 23.26 | 23.26 | 23.78 | 23.09 | 1.48M |
| August 14, 2025 | 23.36 | 23.56 | 23.56 | 23.85 | 22.84 | 1.44M |
| August 13, 2025 | 23.61 | 23.82 | 23.82 | 24.01 | 23.29 | 1.57M |
| August 12, 2025 | 22.65 | 23.46 | 23.46 | 23.5 | 22.47 | 1.47M |
| August 11, 2025 | 22.84 | 22.49 | 22.49 | 22.99 | 21.95 | 1.53M |
| August 08, 2025 | 22.57 | 23.01 | 23.01 | 24.98 | 21.91 | 2.81M |
| August 07, 2025 | 21.7 | 22.64 | 22.64 | 22.7 | 21.46 | 1.69M |
| August 06, 2025 | 21.5 | 21.5 | 21.5 | 21.79 | 21.11 | 1.25M |
| August 05, 2025 | 20.59 | 21.06 | 21.06 | 21.19 | 20.34 | 1.21M |
| August 04, 2025 | 20.51 | 20.41 | 20.41 | 20.76 | 20.21 | 1.37M |
| August 01, 2025 | 20.5 | 20.47 | 20.47 | 21.07 | 20.21 | 1.65M |
| July 31, 2025 | 20.85 | 21.18 | 21.18 | 21.33 | 20.56 | 2.03M |
| July 30, 2025 | 22.21 | 21.32 | 21.32 | 22.35 | 20.9 | 1.79M |
| July 29, 2025 | 22.63 | 22.33 | 22.33 | 22.66 | 22.15 | 1.18M |
| July 28, 2025 | 23.04 | 22.64 | 22.64 | 23.1 | 22.05 | 1.43M |
| July 25, 2025 | 22.78 | 22.9 | 22.9 | 23.07 | 22.22 | 1.33M |
| July 24, 2025 | 22.5 | 22.82 | 22.82 | 22.83 | 22.07 | 2.15M |
| July 23, 2025 | 22.85 | 22.79 | 22.79 | 23.02 | 22.49 | 1.1M |
| July 22, 2025 | 22.35 | 22.53 | 22.53 | 23.21 | 21.95 | 2.54M |
| July 21, 2025 | 20.7 | 22.2 | 22.2 | 22.54 | 20.7 | 3.29M |
| July 18, 2025 | 20.32 | 20.32 | 20.32 | 20.49 | 19.94 | 933,400 |
| July 17, 2025 | 19.39 | 20.09 | 20.09 | 20.26 | 19.39 | 1.39M |
| July 16, 2025 | 19.86 | 19.53 | 19.53 | 19.91 | 19.1 | 1.03M |
| July 15, 2025 | 20.75 | 20.02 | 20.02 | 20.77 | 19.79 | 1.28M |
| July 14, 2025 | 20.63 | 20.32 | 20.32 | 20.7 | 19.83 | 1.28M |
| July 11, 2025 | 19.41 | 20.71 | 20.71 | 20.88 | 19.38 | 3.68M |
| July 10, 2025 | 18.98 | 19.41 | 19.41 | 19.58 | 18.86 | 1.47M |
| July 09, 2025 | 18.61 | 18.48 | 18.48 | 18.86 | 18.32 | 957,900 |
| July 08, 2025 | 18.58 | 18.58 | 18.58 | 19.32 | 18.21 | 1.37M |
| July 07, 2025 | 18.39 | 18.37 | 18.37 | 18.56 | 18 | 1.12M |
| July 03, 2025 | 19 | 18.85 | 18.85 | 19.35 | 18.79 | 670,829 |
| July 02, 2025 | 18.48 | 18.87 | 18.87 | 19 | 18.43 | 1.05M |
| July 01, 2025 | 18.08 | 18.1 | 18.1 | 18.43 | 17.75 | 1.02M |
| June 30, 2025 | 17.99 | 18.02 | 18.02 | 18.35 | 17.22 | 1.59M |
| June 27, 2025 | 18.25 | 18.05 | 18.05 | 19.12 | 17.92 | 2.4M |
| June 26, 2025 | 17.69 | 18.24 | 18.24 | 18.46 | 17.31 | 996,600 |
| June 25, 2025 | 17.32 | 17.29 | 17.29 | 17.37 | 16.9 | 1.04M |
| June 24, 2025 | 17.2 | 17.36 | 17.36 | 17.89 | 17.18 | 1.51M |
| June 23, 2025 | 16.75 | 17.18 | 17.18 | 17.22 | 16.59 | 1.6M |
| June 20, 2025 | 17.32 | 16.91 | 16.91 | 17.43 | 16.64 | 1.68M |
| June 18, 2025 | 18.01 | 17.26 | 17.26 | 18.19 | 17.2 | 1.49M |
| June 17, 2025 | 18.25 | 18.01 | 18.01 | 18.79 | 17.98 | 1.22M |
| June 16, 2025 | 19.3 | 18.39 | 18.39 | 19.43 | 18.21 | 1.44M |
| June 13, 2025 | 18.7 | 19.06 | 19.06 | 19.36 | 18.68 | 1.16M |
| June 12, 2025 | 18.97 | 19.03 | 19.03 | 19.16 | 18.91 | 817,024 |
| June 11, 2025 | 19.31 | 19.12 | 19.12 | 19.8 | 19.01 | 2.04M |
| June 10, 2025 | 20.15 | 19.98 | 19.98 | 20.21 | 19.74 | 1.14M |
| June 09, 2025 | 19.74 | 20.12 | 20.12 | 20.41 | 19.64 | 937,642 |
| June 06, 2025 | 19.97 | 19.53 | 19.53 | 20.1 | 19.41 | 952,277 |
| June 05, 2025 | 20.03 | 19.72 | 19.72 | 20.19 | 19.4 | 2.18M |
| June 04, 2025 | 19.45 | 19.73 | 19.73 | 20.2 | 19.12 | 2.44M |
| June 03, 2025 | 18.77 | 19.42 | 19.42 | 19.43 | 18.15 | 2.45M |
| June 02, 2025 | 19.17 | 18.79 | 18.79 | 20.43 | 18.13 | 7.01M |
| May 30, 2025 | 15.62 | 15.49 | 15.49 | 15.69 | 15.13 | 1.28M |
| May 29, 2025 | 16.29 | 15.85 | 15.85 | 16.36 | 15.74 | 782,607 |