21.41
-0.095(-0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 21.44 | 21.51 | 21.51 | 21.58 | 21.32 | 1.04M |
| August 14, 2025 | 21.49 | 21.44 | 21.44 | 21.53 | 21.24 | 1.64M |
| August 13, 2025 | 21.4 | 21.71 | 21.71 | 21.78 | 21.16 | 2.37M |
| August 12, 2025 | 21.1 | 21.24 | 21.24 | 21.3 | 20.97 | 2.4M |
| August 11, 2025 | 20.87 | 20.98 | 20.98 | 21.41 | 20.86 | 1.51M |
| August 08, 2025 | 21.49 | 20.94 | 20.94 | 21.52 | 20.88 | 1.55M |
| August 07, 2025 | 21.98 | 21.45 | 21.45 | 22.03 | 21.3 | 1.54M |
| August 06, 2025 | 21.96 | 21.84 | 21.84 | 22.07 | 21.8 | 1.47M |
| August 05, 2025 | 21.78 | 21.93 | 21.93 | 22.03 | 21.63 | 2.52M |
| August 04, 2025 | 21.64 | 21.81 | 21.81 | 21.9 | 21.64 | 1.37M |
| August 01, 2025 | 22.28 | 21.64 | 21.64 | 22.3 | 21.51 | 2.06M |
| July 31, 2025 | 22.75 | 21.98 | 21.98 | 23.19 | 21.9 | 2.69M |
| July 30, 2025 | 23.18 | 22.95 | 22.95 | 23.42 | 22.74 | 1.95M |
| July 29, 2025 | 22.78 | 23.08 | 23.08 | 23.17 | 22.54 | 2.09M |
| July 28, 2025 | 22.66 | 22.56 | 22.56 | 22.79 | 22.52 | 1.78M |
| July 25, 2025 | 22.85 | 22.65 | 22.65 | 22.87 | 22.53 | 1.37M |
| July 24, 2025 | 22.76 | 22.79 | 22.79 | 23.04 | 22.73 | 916,575 |
| July 23, 2025 | 22.94 | 22.91 | 22.91 | 22.99 | 22.77 | 1.24M |
| July 22, 2025 | 22.49 | 22.89 | 22.89 | 22.97 | 22.49 | 1.23M |
| July 21, 2025 | 22.49 | 22.51 | 22.51 | 22.69 | 22.44 | 1.23M |
| July 18, 2025 | 22.7 | 22.44 | 22.44 | 22.7 | 22.39 | 1.18M |
| July 17, 2025 | 22.39 | 22.6 | 22.6 | 22.68 | 22.33 | 1.41M |
| July 16, 2025 | 22.28 | 22.35 | 22.35 | 22.49 | 22.04 | 1.54M |
| July 15, 2025 | 22.58 | 22.17 | 22.17 | 22.7 | 22.1 | 1.72M |
| July 14, 2025 | 22.5 | 22.66 | 22.66 | 22.67 | 22.43 | 1.14M |
| July 11, 2025 | 22.27 | 22.52 | 22.52 | 22.62 | 22.16 | 1.29M |
| July 10, 2025 | 22.21 | 22.49 | 22.49 | 22.69 | 22.21 | 1.88M |
| July 09, 2025 | 22.2 | 22.22 | 22.22 | 22.37 | 22.2 | 1.06M |
| July 08, 2025 | 22.49 | 22.47 | 22.2 | 22.72 | 22.44 | 1.54M |
| July 07, 2025 | 23 | 22.65 | 22.38 | 23.16 | 22.56 | 1.65M |
| July 03, 2025 | 23.1 | 23.07 | 23.07 | 23.14 | 22.83 | 1.21M |
| July 02, 2025 | 22.63 | 22.85 | 22.85 | 22.87 | 22.5 | 1.61M |
| July 01, 2025 | 22.37 | 22.67 | 22.67 | 22.98 | 22.37 | 2.25M |
| June 30, 2025 | 22.67 | 22.65 | 22.65 | 22.78 | 22.27 | 1.88M |
| June 27, 2025 | 22.88 | 22.67 | 22.67 | 23.03 | 22.63 | 3.02M |
| June 26, 2025 | 22.45 | 22.78 | 22.78 | 22.8 | 22.38 | 1.31M |
| June 25, 2025 | 23.02 | 22.34 | 22.34 | 23.02 | 22.33 | 1.58M |
| June 24, 2025 | 23.07 | 23.07 | 23.07 | 23.19 | 22.98 | 1.75M |
| June 23, 2025 | 22.66 | 23.07 | 23.07 | 23.13 | 22.66 | 1.53M |
| June 20, 2025 | 22.71 | 22.68 | 22.68 | 22.88 | 22.54 | 2.16M |
| June 18, 2025 | 22.3 | 22.61 | 22.61 | 22.81 | 22.28 | 1.13M |
| June 17, 2025 | 22.34 | 22.33 | 22.33 | 22.44 | 22.16 | 1.41M |
| June 16, 2025 | 22.42 | 22.33 | 22.33 | 22.54 | 22.25 | 1.08M |
| June 13, 2025 | 22.25 | 22.26 | 22.26 | 22.39 | 22.03 | 978,818 |
| June 12, 2025 | 22.34 | 22.47 | 22.47 | 22.62 | 22.21 | 903,516 |
| June 11, 2025 | 22.97 | 22.44 | 22.44 | 23 | 22.39 | 984,726 |
| June 10, 2025 | 22.74 | 22.83 | 22.83 | 23.01 | 22.57 | 1.7M |
| June 09, 2025 | 22.55 | 22.64 | 22.64 | 22.89 | 22.39 | 1.56M |
| June 06, 2025 | 22.19 | 22.59 | 22.59 | 22.63 | 22.07 | 3M |
| June 05, 2025 | 22.05 | 21.9 | 21.9 | 22.06 | 21.83 | 1.64M |
| June 04, 2025 | 22.04 | 22.04 | 22.04 | 22.22 | 21.94 | 1.22M |
| June 03, 2025 | 22.05 | 22.15 | 22.15 | 22.26 | 21.91 | 1.09M |
| June 02, 2025 | 21.92 | 22.08 | 22.08 | 22.14 | 21.75 | 1.11M |
| May 30, 2025 | 22.17 | 22.12 | 22.12 | 22.32 | 22.05 | 1.62M |
| May 29, 2025 | 21.87 | 22.3 | 22.3 | 22.32 | 21.77 | 1.74M |
| May 28, 2025 | 21.9 | 21.84 | 21.84 | 22.05 | 21.74 | 1.25M |
| May 27, 2025 | 21.68 | 21.94 | 21.94 | 21.98 | 21.52 | 1.48M |
| May 23, 2025 | 21.39 | 21.39 | 21.39 | 21.53 | 21.19 | 1.89M |
| May 22, 2025 | 21.69 | 21.58 | 21.58 | 21.74 | 21.49 | 2.05M |
| May 21, 2025 | 22.29 | 21.78 | 21.78 | 22.33 | 21.77 | 1.42M |