17.85
-0.49(-2.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 18.19 | 17.85 | 17.85 | 18.21 | 17.36 | 945,600 |
July 31, 2025 | 18.41 | 18.34 | 18.34 | 18.62 | 17.92 | 786,343 |
July 30, 2025 | 19.16 | 18.61 | 18.61 | 19.17 | 18.45 | 614,771 |
July 29, 2025 | 19.62 | 19.34 | 19.34 | 19.71 | 19.18 | 591,936 |
July 28, 2025 | 19.72 | 19.67 | 19.67 | 20.13 | 19.51 | 542,300 |
July 25, 2025 | 19.73 | 19.8 | 19.8 | 19.99 | 19.47 | 559,142 |
July 24, 2025 | 20.41 | 19.6 | 19.6 | 20.55 | 19.6 | 669,167 |
July 23, 2025 | 20.14 | 20.52 | 20.52 | 20.52 | 19.88 | 726,524 |
July 22, 2025 | 18.74 | 19.92 | 19.92 | 20.15 | 18.66 | 950,422 |
July 21, 2025 | 19.89 | 18.57 | 18.57 | 19.95 | 18.43 | 901,400 |
July 18, 2025 | 20.49 | 19.82 | 19.82 | 20.62 | 19.54 | 1.26M |
July 17, 2025 | 19.64 | 20.34 | 20.34 | 20.42 | 19.64 | 928,400 |
July 16, 2025 | 20.34 | 19.69 | 19.69 | 20.63 | 19.51 | 612,500 |
July 15, 2025 | 20.73 | 19.88 | 19.88 | 20.95 | 19.87 | 732,039 |
July 14, 2025 | 21.14 | 20.67 | 20.67 | 21.33 | 20.65 | 596,200 |
July 11, 2025 | 21.87 | 21.16 | 21.16 | 21.92 | 21.12 | 455,508 |
July 10, 2025 | 21.78 | 22.1 | 22.1 | 22.45 | 21.52 | 656,100 |
July 09, 2025 | 22.03 | 21.77 | 21.77 | 22.28 | 21.28 | 424,964 |
July 08, 2025 | 21.38 | 22.09 | 22.09 | 22.76 | 21.32 | 600,219 |
July 07, 2025 | 21.45 | 21.23 | 21.23 | 21.87 | 20.96 | 737,900 |
July 03, 2025 | 21.94 | 21.92 | 21.92 | 22.17 | 21.56 | 367,630 |
July 02, 2025 | 22.16 | 22.01 | 22.01 | 22.16 | 21.39 | 650,312 |
July 01, 2025 | 20.55 | 21.99 | 21.99 | 22.42 | 20.53 | 833,600 |
June 30, 2025 | 20.9 | 20.67 | 20.67 | 21.36 | 20.67 | 745,243 |
June 27, 2025 | 21.14 | 20.88 | 20.88 | 21.35 | 20.65 | 1.6M |
June 26, 2025 | 21.27 | 21.04 | 21.04 | 21.76 | 20.92 | 512,800 |
June 25, 2025 | 21.61 | 21.05 | 21.05 | 21.73 | 20.71 | 643,000 |
June 24, 2025 | 21.27 | 21.7 | 21.7 | 21.97 | 21.17 | 439,700 |
June 23, 2025 | 21.94 | 21.18 | 21.18 | 22.08 | 20.61 | 472,600 |
June 20, 2025 | 22.44 | 21.91 | 21.91 | 22.55 | 21.57 | 944,011 |
June 18, 2025 | 21.95 | 22.35 | 22.35 | 22.48 | 21.88 | 612,500 |
June 17, 2025 | 21.7 | 21.99 | 21.99 | 22.38 | 21.7 | 456,097 |
June 16, 2025 | 21.74 | 21.91 | 21.91 | 21.94 | 21.22 | 473,100 |
June 13, 2025 | 21.22 | 21.58 | 21.58 | 21.68 | 21.06 | 413,829 |
June 12, 2025 | 21.85 | 21.62 | 21.62 | 21.92 | 21.51 | 355,600 |
June 11, 2025 | 22.05 | 22.05 | 22.05 | 22.38 | 21.74 | 561,900 |
June 10, 2025 | 21.62 | 22.02 | 22.02 | 22.38 | 21.29 | 764,630 |
June 09, 2025 | 21.45 | 21.37 | 21.37 | 21.65 | 20.8 | 759,014 |
June 06, 2025 | 20.34 | 21.1 | 21.1 | 21.36 | 20.34 | 633,400 |
June 05, 2025 | 20.06 | 20.08 | 20.08 | 20.49 | 19.95 | 646,400 |
June 04, 2025 | 20.45 | 20.05 | 20.05 | 20.74 | 20.02 | 594,500 |
June 03, 2025 | 20.37 | 20.44 | 20.44 | 20.6 | 19.97 | 984,842 |
June 02, 2025 | 21.04 | 20.3 | 20.3 | 21.09 | 20.19 | 751,700 |
May 30, 2025 | 20.92 | 21.11 | 21.11 | 21.38 | 20.61 | 869,097 |
May 29, 2025 | 21.33 | 21.09 | 21.09 | 21.39 | 20.89 | 301,141 |
May 28, 2025 | 21.41 | 21.15 | 21.15 | 21.62 | 21 | 454,032 |
May 27, 2025 | 21.2 | 21.48 | 21.48 | 21.58 | 20.76 | 556,707 |
May 23, 2025 | 21.22 | 20.77 | 20.77 | 21.47 | 20.55 | 592,273 |
May 22, 2025 | 21.76 | 21.67 | 21.67 | 22.11 | 21.52 | 416,749 |
May 21, 2025 | 22.53 | 22.11 | 22.11 | 22.73 | 22.02 | 466,518 |
May 20, 2025 | 22.54 | 22.94 | 22.94 | 23.28 | 22.34 | 688,223 |
May 19, 2025 | 22.28 | 22.42 | 22.42 | 22.56 | 22.05 | 626,306 |
May 16, 2025 | 22.3 | 22.69 | 22.69 | 22.74 | 22.03 | 507,532 |
May 15, 2025 | 21.54 | 22.38 | 22.38 | 22.43 | 21.31 | 703,138 |
May 14, 2025 | 21.68 | 21.77 | 21.77 | 21.93 | 21.37 | 636,669 |
May 13, 2025 | 22.57 | 21.67 | 21.67 | 22.9 | 21.65 | 757,500 |
May 12, 2025 | 23.02 | 22.63 | 22.63 | 23.71 | 22.49 | 1.16M |
May 09, 2025 | 22.45 | 22 | 22 | 23.74 | 20.61 | 2.02M |
May 08, 2025 | 19.61 | 20.33 | 20.33 | 20.69 | 19.57 | 1.74M |
May 07, 2025 | 19.75 | 19.61 | 19.61 | 20.16 | 19.39 | 667,607 |