20.49
+0.22(+1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.27 | 20.49 | 20.49 | 20.55 | 20.07 | 356,935 |
| August 15, 2025 | 20.43 | 20.27 | 20.27 | 20.49 | 20.01 | 462,700 |
| August 14, 2025 | 21.05 | 20.33 | 20.33 | 21.05 | 20.24 | 275,000 |
| August 13, 2025 | 20.94 | 21.24 | 21.24 | 21.4 | 20.84 | 306,500 |
| August 12, 2025 | 20.6 | 20.95 | 20.95 | 21.23 | 20.21 | 388,000 |
| August 11, 2025 | 20.77 | 20.47 | 20.47 | 20.92 | 20.25 | 350,000 |
| August 08, 2025 | 20.9 | 20.68 | 20.68 | 21.06 | 20.55 | 446,237 |
| August 07, 2025 | 21.04 | 20.88 | 20.88 | 21.21 | 20.62 | 437,400 |
| August 06, 2025 | 19.8 | 20.72 | 20.72 | 21.38 | 19.39 | 1.14M |
| August 05, 2025 | 23.2 | 22.78 | 22.78 | 23.28 | 22.68 | 338,800 |
| August 04, 2025 | 23.02 | 23.28 | 23.28 | 23.72 | 22.96 | 398,935 |
| August 01, 2025 | 23.14 | 23 | 23 | 23.14 | 22.77 | 390,847 |
| July 31, 2025 | 23.02 | 23.39 | 23.39 | 23.65 | 22.69 | 402,536 |
| July 30, 2025 | 23.16 | 23.09 | 23.09 | 23.3 | 22.91 | 225,701 |
| July 29, 2025 | 23.36 | 23 | 23 | 23.38 | 22.86 | 197,821 |
| July 28, 2025 | 23.3 | 23.21 | 23.21 | 23.34 | 23.09 | 86,827 |
| July 25, 2025 | 23.14 | 23.27 | 23.27 | 23.34 | 22.95 | 103,800 |
| July 24, 2025 | 23.48 | 23.18 | 23.18 | 23.53 | 23.16 | 99,700 |
| July 23, 2025 | 23.33 | 23.53 | 23.53 | 23.54 | 23.26 | 132,200 |
| July 22, 2025 | 23.22 | 23.33 | 23.33 | 23.72 | 23.22 | 162,000 |
| July 21, 2025 | 23.52 | 23.23 | 23.23 | 23.66 | 23.19 | 248,919 |
| July 18, 2025 | 23.98 | 23.32 | 23.32 | 24.12 | 23.19 | 382,900 |
| July 17, 2025 | 23.89 | 23.75 | 23.75 | 24.17 | 23.75 | 234,079 |
| July 16, 2025 | 24.03 | 23.92 | 23.92 | 24.71 | 23.87 | 146,400 |
| July 15, 2025 | 24.61 | 23.82 | 23.82 | 24.77 | 23.79 | 242,118 |
| July 14, 2025 | 24.62 | 24.62 | 24.62 | 24.96 | 24.48 | 150,300 |
| July 11, 2025 | 25.13 | 24.66 | 24.66 | 25.28 | 24.6 | 197,847 |
| July 10, 2025 | 25.95 | 25.28 | 25.28 | 26.01 | 25.28 | 170,548 |
| July 09, 2025 | 25.81 | 25.92 | 25.92 | 26.02 | 25.58 | 153,125 |
| July 08, 2025 | 25.6 | 25.79 | 25.79 | 26.09 | 25.52 | 191,200 |
| July 07, 2025 | 25.67 | 25.44 | 25.44 | 25.94 | 25.31 | 193,508 |
| July 03, 2025 | 25.26 | 25.68 | 25.68 | 25.82 | 25.18 | 160,800 |
| July 02, 2025 | 25.44 | 25.15 | 25.15 | 25.5 | 25.1 | 125,000 |
| July 01, 2025 | 25.42 | 25.42 | 25.42 | 25.97 | 25.35 | 121,100 |
| June 30, 2025 | 25.34 | 25.42 | 25.42 | 25.62 | 25.22 | 246,615 |
| June 27, 2025 | 25.21 | 25.16 | 25.16 | 25.46 | 24.82 | 251,559 |
| June 26, 2025 | 25.29 | 25.14 | 25.14 | 25.3 | 24.93 | 238,523 |
| June 25, 2025 | 25.49 | 25.16 | 25.16 | 25.55 | 25.1 | 291,700 |
| June 24, 2025 | 24.38 | 25.53 | 25.53 | 25.59 | 24.19 | 411,800 |
| June 23, 2025 | 23.5 | 24.15 | 24.15 | 24.15 | 23.41 | 333,026 |
| June 20, 2025 | 23.74 | 23.5 | 23.5 | 23.77 | 23.07 | 306,380 |
| June 18, 2025 | 24.08 | 23.68 | 23.56 | 24.16 | 23.64 | 175,230 |
| June 17, 2025 | 24.2 | 24.08 | 23.96 | 24.47 | 24.05 | 261,201 |
| June 16, 2025 | 24.25 | 24.41 | 24.29 | 24.7 | 24.25 | 290,200 |
| June 13, 2025 | 24.53 | 24.1 | 23.98 | 24.53 | 24.07 | 229,300 |
| June 12, 2025 | 24.82 | 24.7 | 24.57 | 24.82 | 24.56 | 107,800 |
| June 11, 2025 | 25.17 | 24.83 | 24.7 | 25.24 | 24.82 | 128,900 |
| June 10, 2025 | 24.98 | 25.09 | 24.96 | 25.2 | 24.79 | 213,800 |
| June 09, 2025 | 25.03 | 24.91 | 24.78 | 25.12 | 24.86 | 207,110 |
| June 06, 2025 | 24.74 | 25 | 24.87 | 25.02 | 24.66 | 106,200 |
| June 05, 2025 | 24.51 | 24.55 | 24.43 | 24.6 | 24.22 | 112,600 |
| June 04, 2025 | 24.65 | 24.53 | 24.41 | 24.71 | 24.36 | 89,800 |
| June 03, 2025 | 23.97 | 24.56 | 24.44 | 24.62 | 23.92 | 135,714 |
| June 02, 2025 | 24.41 | 24.02 | 23.9 | 24.51 | 23.97 | 155,741 |
| May 30, 2025 | 24.69 | 24.52 | 24.4 | 24.73 | 24.35 | 211,100 |
| May 29, 2025 | 24.58 | 24.69 | 24.56 | 25.27 | 24.3 | 97,200 |
| May 28, 2025 | 25.09 | 24.53 | 24.41 | 25.09 | 24.47 | 165,900 |
| May 27, 2025 | 24.75 | 25.15 | 25.02 | 25.21 | 24.61 | 182,400 |
| May 23, 2025 | 24.28 | 24.56 | 24.56 | 24.65 | 24.28 | 155,328 |
| May 22, 2025 | 24.95 | 24.79 | 24.79 | 25.46 | 24.79 | 186,522 |