21.46
-0.2475(-1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.61 | 21.46 | 21.46 | 21.7 | 21.46 | 4,964 |
| August 15, 2025 | 21.78 | 21.7 | 21.7 | 21.79 | 21.7 | 396 |
| August 14, 2025 | 21.99 | 21.76 | 21.76 | 22.01 | 21.76 | 500 |
| August 13, 2025 | 22.22 | 22.28 | 22.28 | 22.29 | 21.94 | 2,674 |
| August 12, 2025 | 21.87 | 22 | 22 | 22 | 21.87 | 400 |
| August 11, 2025 | 21.97 | 21.84 | 21.84 | 21.97 | 21.84 | 287 |
| August 08, 2025 | 21.8 | 21.89 | 21.89 | 21.89 | 21.79 | 1,607 |
| August 07, 2025 | 22.27 | 22.04 | 22.04 | 22.27 | 22.02 | 944 |
| August 06, 2025 | 22.01 | 22.01 | 22.01 | 22.03 | 21.93 | 2,234 |
| August 05, 2025 | 21.93 | 21.83 | 21.83 | 21.93 | 21.74 | 3,119 |
| August 04, 2025 | 21.45 | 21.51 | 21.51 | 21.51 | 21.37 | 565 |
| August 01, 2025 | 21.22 | 21.07 | 21.07 | 21.22 | 20.89 | 9,384 |
| July 31, 2025 | 21.47 | 21.4 | 21.4 | 21.64 | 21.38 | 10,103 |
| July 30, 2025 | 21.74 | 21.51 | 21.51 | 21.74 | 21.51 | 3,301 |
| July 29, 2025 | 21.33 | 21.61 | 21.61 | 21.61 | 21.33 | 0 |
| July 28, 2025 | 21.49 | 21.27 | 21.27 | 21.49 | 21.27 | 2 |
| July 25, 2025 | 20.74 | 21.28 | 21.28 | 21.34 | 20.74 | 2,930 |
| July 24, 2025 | 21.23 | 21.28 | 21.28 | 21.28 | 21.07 | 5,010 |
| July 23, 2025 | 21.48 | 21.43 | 21.43 | 21.49 | 21.38 | 1,044 |
| July 22, 2025 | 21.02 | 21.04 | 21.04 | 21.08 | 20.82 | 155 |
| July 21, 2025 | 21.14 | 21.24 | 21.24 | 21.24 | 21.05 | 4,195 |
| July 18, 2025 | 21.11 | 21.24 | 21.24 | 21.24 | 21.11 | 970 |
| July 17, 2025 | 20.75 | 20.96 | 20.96 | 20.96 | 20.75 | 1,841 |
| July 16, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.98 | 338 |
| July 15, 2025 | 20.1 | 19.99 | 19.99 | 20.11 | 19.99 | 1,920 |
| July 14, 2025 | 19.63 | 19.82 | 19.82 | 19.82 | 19.61 | 21,158 |
| July 11, 2025 | 19.5 | 19.44 | 19.44 | 19.5 | 19.39 | 1,649 |
| July 10, 2025 | 19.2 | 19.18 | 19.18 | 19.22 | 19.17 | 1,368 |
| July 09, 2025 | 19.15 | 19.06 | 19.06 | 19.17 | 19.06 | 996 |
| July 08, 2025 | 19.37 | 19.25 | 19.25 | 19.37 | 19.17 | 123 |
| July 07, 2025 | 19.11 | 19.41 | 19.41 | 19.41 | 19.1 | 802 |
| July 04, 2025 | 19.49 | 19.31 | 19.31 | 19.49 | 19.31 | 4,682 |
| July 03, 2025 | 19.48 | 19.59 | 19.59 | 19.59 | 19.47 | 230 |
| July 02, 2025 | 19.34 | 19.41 | 19.41 | 19.41 | 19.23 | 14,005 |
| July 01, 2025 | 18.92 | 19.4 | 19.4 | 19.41 | 18.92 | 8,294 |
| June 30, 2025 | 18.88 | 18.9 | 18.9 | 18.9 | 18.77 | 529 |
| June 27, 2025 | 18.76 | 18.68 | 18.68 | 18.98 | 18.66 | 1,969 |
| June 26, 2025 | 19.49 | 19.24 | 19.24 | 19.49 | 19.2 | 5,336 |
| June 25, 2025 | 19.09 | 19.15 | 19.15 | 19.19 | 19.07 | 3,038 |
| June 24, 2025 | 18.9 | 19.11 | 19.11 | 19.21 | 18.88 | 16,453 |
| June 23, 2025 | 18.18 | 18.37 | 18.37 | 18.38 | 18.17 | 5,605 |
| June 20, 2025 | 18.25 | 18.35 | 18.35 | 18.35 | 18.23 | 406 |
| June 19, 2025 | 18.31 | 18.19 | 18.19 | 18.36 | 18.18 | 6,978 |
| June 18, 2025 | 19.22 | 18.84 | 18.84 | 19.22 | 18.8 | 1,080 |
| June 17, 2025 | 19.68 | 19.3 | 19.3 | 19.68 | 19.24 | 2,553 |
| June 16, 2025 | 19.33 | 19.45 | 19.45 | 19.52 | 19.33 | 3 |
| June 13, 2025 | 19.43 | 19.5 | 19.5 | 19.5 | 19.38 | 2,124 |
| June 12, 2025 | 19.63 | 19.58 | 19.58 | 19.63 | 19.44 | 2,979 |
| June 11, 2025 | 19.54 | 19.64 | 19.64 | 19.7 | 19.54 | 4,645 |
| June 10, 2025 | 19.47 | 19.47 | 19.47 | 19.52 | 19.39 | 19,157 |
| June 09, 2025 | 19.41 | 19.43 | 19.43 | 19.49 | 19.34 | 123 |
| June 06, 2025 | 19.4 | 19.39 | 19.39 | 19.4 | 19.39 | 232 |
| June 05, 2025 | 19.55 | 19.56 | 19.56 | 19.7 | 19.55 | 1,566 |
| June 04, 2025 | 19.41 | 19.45 | 19.45 | 19.45 | 19.3 | 3 |
| June 03, 2025 | 19.61 | 19.63 | 19.63 | 19.63 | 19.6 | 2 |
| June 02, 2025 | 19.47 | 19.52 | 19.52 | 19.61 | 19.47 | 405 |
| May 30, 2025 | 19.61 | 19.46 | 19.46 | 19.61 | 19.35 | 2,705 |
| May 29, 2025 | 20.01 | 19.86 | 19.86 | 20.09 | 19.86 | 2 |
| May 28, 2025 | 19.88 | 19.79 | 19.79 | 19.95 | 19.79 | 100 |
| May 27, 2025 | 19.99 | 19.76 | 19.76 | 20.03 | 19.68 | 169 |