20.18
-0.34(-1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 20.89 | 20.52 | 20.52 | 20.93 | 20.39 | 4.04M |
| August 14, 2025 | 20.67 | 21 | 21 | 21.06 | 20.52 | 3.66M |
| August 13, 2025 | 20.09 | 20.82 | 20.82 | 20.88 | 20.09 | 3.54M |
| August 12, 2025 | 19.9 | 20.32 | 20.32 | 20.54 | 19.74 | 6.78M |
| August 11, 2025 | 19.32 | 19.87 | 19.87 | 20.04 | 19.32 | 13.38M |
| August 08, 2025 | 15.16 | 15.31 | 15.31 | 15.47 | 14.87 | 2.84M |
| August 07, 2025 | 16.78 | 15.04 | 15.04 | 16.83 | 15.04 | 3.26M |
| August 06, 2025 | 16.52 | 16.36 | 16.36 | 16.52 | 16.19 | 2.12M |
| August 05, 2025 | 16.34 | 16.36 | 16.36 | 16.43 | 16.13 | 1.49M |
| August 04, 2025 | 16.1 | 16.26 | 16.26 | 16.32 | 16.05 | 1.02M |
| August 01, 2025 | 16.42 | 16.07 | 16.07 | 16.54 | 16.05 | 1.56M |
| July 31, 2025 | 16.63 | 16.7 | 16.7 | 16.76 | 16.55 | 1.56M |
| July 30, 2025 | 16.89 | 16.7 | 16.7 | 17.27 | 16.55 | 1.72M |
| July 29, 2025 | 17.04 | 16.87 | 16.87 | 17.22 | 16.76 | 1.23M |
| July 28, 2025 | 17.02 | 16.99 | 16.99 | 17.07 | 16.87 | 1.14M |
| July 25, 2025 | 17.06 | 17.04 | 17.04 | 17.06 | 16.79 | 886,100 |
| July 24, 2025 | 17.1 | 17.05 | 17.05 | 17.23 | 17 | 974,200 |
| July 23, 2025 | 16.75 | 17.27 | 17.27 | 17.28 | 16.73 | 1.74M |
| July 22, 2025 | 16.58 | 16.66 | 16.66 | 16.72 | 16.55 | 1.22M |
| July 21, 2025 | 16.8 | 16.57 | 16.57 | 16.82 | 16.5 | 1.07M |
| July 18, 2025 | 17.1 | 16.72 | 16.72 | 17.1 | 16.68 | 1.19M |
| July 17, 2025 | 16.72 | 17.02 | 17.02 | 17.09 | 16.72 | 1.28M |
| July 16, 2025 | 16.85 | 16.78 | 16.78 | 16.96 | 16.58 | 1.41M |
| July 15, 2025 | 17.29 | 16.77 | 16.77 | 17.4 | 16.76 | 1.57M |
| July 14, 2025 | 17.11 | 17.29 | 17.29 | 17.29 | 17.01 | 1.16M |
| July 11, 2025 | 17.4 | 17.1 | 17.1 | 17.4 | 17 | 984,100 |
| July 10, 2025 | 17.32 | 17.43 | 17.43 | 17.67 | 17.27 | 1.31M |
| July 09, 2025 | 17.16 | 17.32 | 17.32 | 17.35 | 17.14 | 1.21M |
| July 08, 2025 | 16.77 | 17.18 | 17.18 | 17.23 | 16.76 | 1.47M |
| July 07, 2025 | 17.07 | 16.75 | 16.75 | 17.24 | 16.73 | 1.37M |
| July 03, 2025 | 17.09 | 17.24 | 17.24 | 17.38 | 17.09 | 625,200 |
| July 02, 2025 | 17.01 | 17.13 | 17.13 | 17.2 | 16.95 | 1.27M |
| July 01, 2025 | 16.71 | 16.93 | 16.93 | 17.3 | 16.71 | 1.15M |
| June 30, 2025 | 16.89 | 16.76 | 16.76 | 16.97 | 16.7 | 1.14M |
| June 27, 2025 | 17.13 | 16.74 | 16.74 | 17.17 | 16.67 | 2.68M |
| June 26, 2025 | 16.87 | 17.11 | 17.11 | 17.14 | 16.87 | 852,800 |
| June 25, 2025 | 16.89 | 16.82 | 16.82 | 16.89 | 16.67 | 999,239 |
| June 24, 2025 | 16.87 | 16.87 | 16.87 | 17.01 | 16.75 | 1.22M |
| June 23, 2025 | 16.63 | 16.71 | 16.71 | 16.85 | 16.48 | 1.03M |
| June 20, 2025 | 16.6 | 16.64 | 16.64 | 16.93 | 16.51 | 2.77M |
| June 18, 2025 | 16.27 | 16.46 | 16.46 | 16.66 | 16.27 | 1.65M |
| June 17, 2025 | 16.66 | 16.34 | 16.34 | 16.77 | 16.24 | 1.86M |
| June 16, 2025 | 16.57 | 16.77 | 16.77 | 16.82 | 16.4 | 1.03M |
| June 13, 2025 | 16.48 | 16.44 | 16.44 | 16.74 | 16.39 | 1.1M |
| June 12, 2025 | 16.8 | 16.69 | 16.69 | 16.88 | 16.58 | 1.86M |
| June 11, 2025 | 16.98 | 16.86 | 16.86 | 17.11 | 16.85 | 1.1M |
| June 10, 2025 | 16.61 | 16.9 | 16.9 | 17.04 | 16.55 | 816,323 |
| June 09, 2025 | 16.52 | 16.56 | 16.56 | 16.77 | 16.46 | 1.02M |
| June 06, 2025 | 16.38 | 16.42 | 16.42 | 16.45 | 16.11 | 1.39M |
| June 05, 2025 | 16.15 | 16.13 | 16.13 | 16.27 | 15.99 | 1.81M |
| June 04, 2025 | 16.71 | 16.13 | 16.13 | 16.74 | 16.09 | 1.53M |
| June 03, 2025 | 16.43 | 16.66 | 16.66 | 16.74 | 16.27 | 1.04M |
| June 02, 2025 | 16.65 | 16.46 | 16.46 | 16.67 | 16.35 | 886,725 |
| May 30, 2025 | 16.85 | 16.72 | 16.72 | 16.85 | 16.56 | 1.42M |
| May 29, 2025 | 16.77 | 16.89 | 16.89 | 16.9 | 16.62 | 979,123 |
| May 28, 2025 | 16.99 | 16.75 | 16.75 | 17.03 | 16.63 | 1.1M |
| May 27, 2025 | 16.8 | 17.01 | 17.01 | 17.07 | 16.68 | 1.05M |
| May 23, 2025 | 16.44 | 16.64 | 16.64 | 16.71 | 16.39 | 1.01M |
| May 22, 2025 | 16.74 | 16.71 | 16.71 | 16.84 | 16.62 | 1.22M |
| May 21, 2025 | 17.1 | 16.74 | 16.74 | 17.18 | 16.71 | 912,311 |