20.69
+0.21(+1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 20.44 | 20.69 | 20.69 | 20.69 | 20.37 | 1.22M |
| August 21, 2025 | 20.79 | 20.48 | 20.48 | 20.87 | 20.46 | 929,831 |
| August 20, 2025 | 20.81 | 20.95 | 20.95 | 21.12 | 20.73 | 2.25M |
| August 19, 2025 | 20.69 | 20.75 | 20.75 | 20.78 | 20.56 | 2.98M |
| August 18, 2025 | 20.6 | 20.79 | 20.79 | 20.8 | 20.5 | 1.82M |
| August 15, 2025 | 20.75 | 20.59 | 20.59 | 20.77 | 20.51 | 712,321 |
| August 14, 2025 | 20.27 | 20.7 | 20.7 | 20.75 | 20.27 | 2M |
| August 13, 2025 | 20.12 | 20.27 | 20.27 | 20.44 | 19.95 | 1.72M |
| August 12, 2025 | 20.2 | 20.1 | 20.1 | 20.2 | 19.89 | 2.52M |
| August 11, 2025 | 19.9 | 20.04 | 20.04 | 20.18 | 19.9 | 1.5M |
| August 08, 2025 | 20.1 | 20.19 | 20.19 | 20.27 | 19.94 | 666,700 |
| August 07, 2025 | 20 | 20.15 | 20.15 | 20.36 | 19.71 | 1.83M |
| August 06, 2025 | 20.54 | 20.17 | 20.17 | 20.54 | 20.14 | 1.34M |
| August 05, 2025 | 20.61 | 20.75 | 20.75 | 20.75 | 20.49 | 1.03M |
| August 04, 2025 | 20.51 | 20.56 | 20.56 | 20.78 | 20.5 | 1.27M |
| August 01, 2025 | 19.94 | 20.38 | 20.38 | 20.48 | 19.32 | 1.22M |
| July 31, 2025 | 20.04 | 20.19 | 20.19 | 20.23 | 20.04 | 1.21M |
| July 30, 2025 | 20.15 | 20.21 | 20.21 | 20.3 | 20.15 | 478,826 |
| July 29, 2025 | 19.97 | 20.34 | 20.34 | 20.34 | 19.93 | 1.08M |
| July 28, 2025 | 20.32 | 20.04 | 20.04 | 20.39 | 19.93 | 1.12M |
| July 25, 2025 | 20.77 | 20.65 | 20.65 | 20.85 | 20.58 | 517,800 |
| July 24, 2025 | 21 | 20.95 | 20.95 | 21.13 | 20.93 | 1.26M |
| July 23, 2025 | 21.03 | 21.07 | 21.07 | 21.15 | 20.95 | 1.01M |
| July 22, 2025 | 20.87 | 21.03 | 21.03 | 21.1 | 20.85 | 730,416 |
| July 21, 2025 | 20.8 | 20.8 | 20.8 | 21 | 20.76 | 666,440 |
| July 18, 2025 | 20.93 | 20.79 | 20.79 | 20.95 | 20.77 | 613,943 |
| July 17, 2025 | 21 | 20.98 | 20.98 | 21.09 | 20.8 | 833,224 |
| July 16, 2025 | 21.31 | 21.17 | 21.17 | 21.33 | 21.06 | 676,732 |
| July 15, 2025 | 21.39 | 21.38 | 21.38 | 21.49 | 21.2 | 1.14M |
| July 14, 2025 | 21.25 | 21.28 | 21.28 | 21.41 | 21.25 | 763,200 |
| July 11, 2025 | 21.19 | 21.23 | 21.23 | 21.43 | 21.11 | 1.13M |
| July 10, 2025 | 20.82 | 20.96 | 20.96 | 21.11 | 20.82 | 1M |
| July 09, 2025 | 20.73 | 20.67 | 20.67 | 20.78 | 20.61 | 786,750 |
| July 08, 2025 | 21 | 20.77 | 20.77 | 21.07 | 20.57 | 1.69M |
| July 07, 2025 | 21.22 | 21.01 | 21.01 | 21.27 | 20.99 | 1.03M |
| July 03, 2025 | 21.24 | 21.2 | 21.2 | 21.4 | 21.14 | 556,309 |
| July 02, 2025 | 21.14 | 21.2 | 21.2 | 21.35 | 21.08 | 958,183 |
| July 01, 2025 | 21.32 | 21.31 | 21.31 | 21.61 | 21.17 | 1.61M |
| June 30, 2025 | 20.8 | 20.78 | 20.78 | 20.93 | 20.65 | 2.39M |
| June 27, 2025 | 20.3 | 20.3 | 20.3 | 20.57 | 20.21 | 1.66M |
| June 26, 2025 | 20.04 | 20.12 | 20.12 | 20.38 | 20 | 1.47M |
| June 25, 2025 | 20.14 | 19.92 | 19.92 | 20.17 | 19.68 | 1.72M |
| June 24, 2025 | 19.93 | 20.27 | 20.27 | 20.3 | 19.85 | 2.01M |
| June 23, 2025 | 19.55 | 19.74 | 19.74 | 19.8 | 19.36 | 1.24M |
| June 20, 2025 | 19.86 | 19.8 | 19.8 | 19.87 | 19.72 | 930,500 |
| June 18, 2025 | 19.8 | 19.74 | 19.74 | 19.93 | 19.73 | 1.2M |
| June 17, 2025 | 20.05 | 19.75 | 19.75 | 20.06 | 19.75 | 1.32M |
| June 16, 2025 | 20.23 | 20.16 | 20.16 | 20.46 | 20.15 | 1.25M |
| June 13, 2025 | 19.97 | 19.99 | 19.99 | 20.09 | 19.83 | 800,200 |
| June 12, 2025 | 20.04 | 20.13 | 20.13 | 20.18 | 19.92 | 1.19M |
| June 11, 2025 | 19.73 | 19.78 | 19.78 | 19.99 | 19.69 | 992,611 |
| June 10, 2025 | 19.82 | 19.7 | 19.7 | 19.9 | 19.57 | 576,432 |
| June 09, 2025 | 19.69 | 19.88 | 19.88 | 19.89 | 19.6 | 1.01M |
| June 06, 2025 | 19.61 | 19.72 | 19.72 | 19.84 | 19.56 | 960,104 |
| June 05, 2025 | 19.42 | 19.66 | 19.66 | 19.7 | 19.23 | 1.62M |
| June 04, 2025 | 19.07 | 19.23 | 19.23 | 19.34 | 19.03 | 1.12M |
| June 03, 2025 | 18.86 | 18.98 | 18.98 | 19.02 | 18.73 | 910,417 |
| June 02, 2025 | 18.85 | 18.86 | 18.86 | 19 | 18.7 | 1.61M |
| May 30, 2025 | 19.03 | 18.81 | 18.81 | 19.05 | 18.43 | 2.35M |
| May 29, 2025 | 19.19 | 19.19 | 19.19 | 19.29 | 19.14 | 923,828 |