21.66
-0.045(-0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.6 | 21.7 | 21.7 | 22.63 | 21.51 | 1.71M |
September 04, 2025 | 21.74 | 22.45 | 22.45 | 22.47 | 21.7 | 1.44M |
September 03, 2025 | 21.85 | 21.73 | 21.73 | 21.94 | 21.46 | 1.19M |
September 02, 2025 | 20.69 | 21.57 | 21.57 | 21.66 | 20.59 | 2.15M |
August 29, 2025 | 22.06 | 21.38 | 21.38 | 22.1 | 21.25 | 2.29M |
August 28, 2025 | 21.52 | 22.08 | 22.08 | 22.09 | 21.52 | 1.43M |
August 27, 2025 | 21.14 | 21.51 | 21.51 | 21.55 | 21.1 | 1.2M |
August 26, 2025 | 20.69 | 21.17 | 21.17 | 21.19 | 20.62 | 2.67M |
August 25, 2025 | 20.66 | 20.69 | 20.69 | 20.84 | 20.65 | 932,800 |
August 22, 2025 | 20.03 | 20.67 | 20.67 | 20.7 | 20 | 1.02M |
August 21, 2025 | 19.79 | 19.96 | 19.96 | 20.06 | 19.73 | 822,835 |
August 20, 2025 | 19.96 | 19.89 | 19.89 | 19.96 | 19.43 | 1M |
August 19, 2025 | 19.93 | 19.99 | 19.99 | 20.29 | 19.7 | 1.16M |
August 18, 2025 | 19.64 | 19.87 | 19.87 | 20.08 | 19.5 | 1.36M |
August 15, 2025 | 19.78 | 19.72 | 19.72 | 19.92 | 19.58 | 1.04M |
August 14, 2025 | 20.28 | 19.75 | 19.75 | 20.38 | 19.33 | 1.59M |
August 13, 2025 | 20.92 | 20.61 | 20.61 | 21.15 | 20.37 | 1.47M |
August 12, 2025 | 20.12 | 20.8 | 20.8 | 20.87 | 20.05 | 1.39M |
August 11, 2025 | 20.02 | 20.08 | 20.08 | 20.33 | 19.74 | 1.52M |
August 08, 2025 | 20.19 | 19.95 | 19.95 | 20.45 | 19.67 | 1.7M |
August 07, 2025 | 20.52 | 19.94 | 19.94 | 20.75 | 19.27 | 1.74M |
August 06, 2025 | 20.5 | 20.15 | 20.15 | 21.35 | 18.83 | 4.43M |
August 05, 2025 | 18.05 | 17.67 | 17.67 | 18.07 | 17.43 | 1.25M |
August 04, 2025 | 17.48 | 18.07 | 18.07 | 18.22 | 17.37 | 1.17M |
August 01, 2025 | 17.26 | 17.27 | 17.27 | 17.56 | 16.85 | 1.22M |
July 31, 2025 | 17.93 | 17.66 | 17.66 | 18.12 | 17.53 | 864,214 |
July 30, 2025 | 17.92 | 17.89 | 17.89 | 18.15 | 17.76 | 716,800 |
July 29, 2025 | 18.19 | 17.92 | 17.92 | 18.43 | 17.92 | 878,042 |
July 28, 2025 | 17.91 | 17.93 | 17.93 | 17.99 | 17.77 | 1.01M |
July 25, 2025 | 17.78 | 17.85 | 17.85 | 17.93 | 17.6 | 733,400 |
July 24, 2025 | 17.79 | 17.71 | 17.71 | 17.8 | 17.45 | 797,300 |
July 23, 2025 | 17.92 | 17.86 | 17.86 | 18.5 | 17.81 | 1.34M |
July 22, 2025 | 17.68 | 17.73 | 17.73 | 17.8 | 17.29 | 1.29M |
July 21, 2025 | 17.53 | 17.63 | 17.63 | 17.75 | 17.38 | 798,932 |
July 18, 2025 | 17.7 | 17.52 | 17.52 | 17.7 | 17.36 | 1.06M |
July 17, 2025 | 17.04 | 17.48 | 17.48 | 17.49 | 17 | 983,003 |
July 16, 2025 | 16.81 | 17.05 | 17.05 | 17.06 | 16.6 | 869,600 |
July 15, 2025 | 17.19 | 16.78 | 16.78 | 17.25 | 16.75 | 1.13M |
July 14, 2025 | 17.21 | 17.07 | 17.07 | 17.29 | 16.85 | 1.39M |
July 11, 2025 | 17.49 | 17.29 | 17.29 | 17.59 | 17.25 | 768,704 |
July 10, 2025 | 18.1 | 17.68 | 17.68 | 18.1 | 17.65 | 1.04M |
July 09, 2025 | 18.41 | 18.13 | 18.13 | 18.45 | 17.88 | 1.38M |
July 08, 2025 | 18.57 | 18.35 | 18.35 | 18.67 | 18.33 | 1.5M |
July 07, 2025 | 18.5 | 18.48 | 18.48 | 18.75 | 18.33 | 1.33M |
July 03, 2025 | 18.49 | 18.7 | 18.7 | 18.81 | 18.49 | 623,600 |
July 02, 2025 | 18.36 | 18.44 | 18.44 | 18.58 | 18.13 | 887,400 |
July 01, 2025 | 17.86 | 18.44 | 18.44 | 18.48 | 17.83 | 1.46M |
June 30, 2025 | 17.93 | 17.95 | 17.95 | 18.18 | 17.86 | 1.27M |
June 27, 2025 | 18.06 | 17.77 | 17.77 | 18.13 | 17.59 | 2.95M |
June 26, 2025 | 17.84 | 17.97 | 17.97 | 18.14 | 17.78 | 970,200 |
June 25, 2025 | 17.71 | 17.79 | 17.79 | 17.92 | 17.62 | 1.12M |
June 24, 2025 | 17.47 | 17.71 | 17.71 | 17.8 | 17.29 | 2.09M |
June 23, 2025 | 16.5 | 17.2 | 17.2 | 17.21 | 16.41 | 1.2M |
June 20, 2025 | 16.72 | 16.63 | 16.63 | 16.81 | 16.45 | 1.13M |
June 18, 2025 | 16.57 | 16.59 | 16.59 | 16.85 | 16.45 | 1.07M |
June 17, 2025 | 16.48 | 16.57 | 16.57 | 16.81 | 16.45 | 828,000 |
June 16, 2025 | 16.23 | 16.74 | 16.74 | 16.82 | 16.23 | 905,923 |
June 13, 2025 | 16.49 | 16.08 | 16.08 | 16.67 | 15.94 | 932,440 |
June 12, 2025 | 16.52 | 16.7 | 16.7 | 16.89 | 16.52 | 636,516 |
June 11, 2025 | 16.94 | 16.69 | 16.69 | 16.94 | 16.6 | 742,413 |