20.94
-0.075(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 21.06 | 21.01 | 21.01 | 21.18 | 20.66 | 2.6M |
| August 14, 2025 | 20.5 | 20.76 | 20.76 | 21.17 | 20.32 | 2.53M |
| August 13, 2025 | 20.82 | 20.64 | 20.64 | 20.95 | 20.24 | 2.62M |
| August 12, 2025 | 20.46 | 20.81 | 20.81 | 20.97 | 19.79 | 3.97M |
| August 11, 2025 | 21.44 | 20.25 | 20.25 | 21.72 | 20.04 | 6.11M |
| August 08, 2025 | 21.75 | 21.33 | 21.33 | 22 | 21.09 | 5.01M |
| August 07, 2025 | 22.96 | 21.5 | 21.5 | 23.21 | 21.32 | 8.07M |
| August 06, 2025 | 27.09 | 22.88 | 22.88 | 27.09 | 22.46 | 10.65M |
| August 05, 2025 | 24.99 | 25.84 | 25.84 | 26.05 | 24.74 | 3.32M |
| August 04, 2025 | 25.18 | 24.9 | 24.9 | 25.2 | 24.33 | 2.66M |
| August 01, 2025 | 25.42 | 25 | 25 | 25.68 | 24.8 | 2.33M |
| July 31, 2025 | 25.32 | 25.92 | 25.92 | 26.11 | 25.08 | 2.98M |
| July 30, 2025 | 25.63 | 25.45 | 25.45 | 25.88 | 25.11 | 2.61M |
| July 29, 2025 | 26.2 | 25.56 | 25.56 | 26.47 | 25.33 | 2.36M |
| July 28, 2025 | 25.6 | 26.02 | 26.02 | 26.31 | 25.45 | 2.59M |
| July 25, 2025 | 24.67 | 26.1 | 26.1 | 26.74 | 24.45 | 5.38M |
| July 24, 2025 | 24.26 | 24.55 | 24.55 | 24.88 | 23.72 | 3.71M |
| July 23, 2025 | 23.91 | 23.67 | 23.67 | 24.13 | 23.63 | 2.29M |
| July 22, 2025 | 24.14 | 23.67 | 23.67 | 24.89 | 23.56 | 2.57M |
| July 21, 2025 | 24.6 | 24.11 | 24.11 | 24.6 | 23.76 | 3.06M |
| July 18, 2025 | 25.29 | 24.52 | 24.52 | 25.54 | 24.46 | 3.05M |
| July 17, 2025 | 25.25 | 25.22 | 25.22 | 25.72 | 25.14 | 3.01M |
| July 16, 2025 | 25.13 | 25.51 | 25.51 | 25.95 | 25 | 2.28M |
| July 15, 2025 | 26.22 | 25.04 | 25.04 | 26.22 | 25.03 | 1.72M |
| July 14, 2025 | 25.82 | 26.3 | 26.3 | 26.39 | 25.82 | 1.86M |
| July 11, 2025 | 26.1 | 25.93 | 25.93 | 26.28 | 25.77 | 1.99M |
| July 10, 2025 | 26.1 | 26.13 | 26.13 | 26.63 | 25.82 | 1.82M |
| July 09, 2025 | 25.67 | 26.33 | 26.33 | 26.6 | 25.32 | 2.74M |
| July 08, 2025 | 26.32 | 25.84 | 25.84 | 26.4 | 25.34 | 3.38M |
| July 07, 2025 | 27.14 | 26.46 | 26.46 | 27.17 | 25.78 | 5.62M |
| July 03, 2025 | 24.88 | 25.32 | 25.32 | 25.44 | 24.6 | 1.79M |
| July 02, 2025 | 24.36 | 24.63 | 24.63 | 24.66 | 23.77 | 2.99M |
| July 01, 2025 | 23.72 | 24.49 | 24.49 | 25.03 | 23.33 | 3.64M |
| June 30, 2025 | 24 | 23.95 | 23.95 | 24.1 | 23.2 | 2.69M |
| June 27, 2025 | 23.41 | 23.78 | 23.78 | 24 | 23.15 | 6.8M |
| June 26, 2025 | 23.19 | 23.41 | 23.41 | 23.51 | 23.05 | 1.36M |
| June 25, 2025 | 23.55 | 23.11 | 23.11 | 23.61 | 23.08 | 2.08M |
| June 24, 2025 | 23.79 | 23.27 | 23.27 | 24.06 | 23.04 | 2.68M |
| June 23, 2025 | 23.5 | 23.45 | 23.45 | 23.63 | 22.73 | 2.63M |
| June 20, 2025 | 24.37 | 23.28 | 23.28 | 24.53 | 23.23 | 5.23M |
| June 18, 2025 | 24 | 24.17 | 24.17 | 24.31 | 23.75 | 1.91M |
| June 17, 2025 | 24.39 | 24.07 | 24.07 | 24.68 | 23.97 | 3.47M |
| June 16, 2025 | 24.82 | 24.9 | 24.9 | 25.27 | 24.58 | 2.99M |
| June 13, 2025 | 25.99 | 24.62 | 24.62 | 26.02 | 24.61 | 4.89M |
| June 12, 2025 | 26 | 26.52 | 26.52 | 26.53 | 25.81 | 2.09M |
| June 11, 2025 | 27.12 | 26.12 | 26.12 | 27.2 | 26.04 | 2.65M |
| June 10, 2025 | 27.01 | 26.96 | 26.96 | 27.17 | 26.31 | 2.1M |
| June 09, 2025 | 27.77 | 26.96 | 26.96 | 27.9 | 26.78 | 2.75M |
| June 06, 2025 | 26.46 | 26.95 | 26.95 | 27.02 | 26.12 | 1.92M |
| June 05, 2025 | 26.45 | 26.2 | 26.2 | 26.83 | 25.19 | 4.59M |
| June 04, 2025 | 26.84 | 26.79 | 26.79 | 27.1 | 26.42 | 1.33M |
| June 03, 2025 | 27.22 | 26.93 | 26.93 | 27.5 | 26.26 | 2.14M |
| June 02, 2025 | 27.2 | 27.08 | 27.08 | 27.88 | 26.66 | 1.9M |
| May 30, 2025 | 26.5 | 27.14 | 27.14 | 27.68 | 26.12 | 3.18M |
| May 29, 2025 | 27 | 26.65 | 26.65 | 27.42 | 26.25 | 1.53M |
| May 28, 2025 | 27.57 | 26.93 | 26.93 | 27.77 | 26.57 | 2.08M |
| May 27, 2025 | 27.1 | 27.5 | 27.5 | 27.54 | 26.77 | 1.77M |
| May 23, 2025 | 26.72 | 26.83 | 26.83 | 27.05 | 26.41 | 1.55M |
| May 22, 2025 | 26.88 | 27.08 | 27.08 | 27.43 | 26.7 | 2.05M |
| May 21, 2025 | 26.94 | 26.7 | 26.7 | 27.64 | 26.64 | 2.36M |