19.37
+0.805(+4.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 21, 2025 | 18.51 | 19.37 | 19.37 | 19.38 | 18.39 | 748,976 |
August 20, 2025 | 18.76 | 18.57 | 18.57 | 19.31 | 18.4 | 577,900 |
August 19, 2025 | 21.29 | 18.8 | 18.8 | 21.44 | 18.74 | 1.03M |
August 18, 2025 | 20.21 | 19.96 | 19.96 | 20.48 | 19.75 | 794,534 |
August 15, 2025 | 19 | 20.12 | 20.12 | 20.36 | 18.56 | 775,517 |
August 14, 2025 | 19 | 18.53 | 18.53 | 19.35 | 18.46 | 402,862 |
August 13, 2025 | 18.89 | 19.16 | 19.16 | 19.46 | 18.65 | 1.19M |
August 12, 2025 | 17.64 | 18.74 | 18.74 | 18.97 | 17.52 | 1.45M |
August 11, 2025 | 16.37 | 17.51 | 17.51 | 17.55 | 16 | 936,607 |
August 08, 2025 | 16.49 | 16.31 | 16.31 | 16.49 | 15.86 | 1.14M |
August 07, 2025 | 17.69 | 16.2 | 16.2 | 17.81 | 15.85 | 2.69M |
August 06, 2025 | 16.57 | 16.31 | 16.31 | 16.69 | 15.8 | 1.2M |
August 05, 2025 | 16.76 | 16.68 | 16.68 | 16.95 | 16.39 | 948,885 |
August 04, 2025 | 17.5 | 16.78 | 16.78 | 17.66 | 16.76 | 580,249 |
August 01, 2025 | 17.5 | 17.59 | 17.59 | 18.16 | 17.5 | 571,200 |
July 31, 2025 | 18.19 | 17.8 | 17.8 | 18.34 | 17.55 | 944,123 |
July 30, 2025 | 17.81 | 17.83 | 17.83 | 18.44 | 17.62 | 445,213 |
July 29, 2025 | 18.08 | 17.8 | 17.8 | 18.52 | 17.7 | 750,739 |
July 28, 2025 | 18.13 | 18.27 | 18.27 | 18.78 | 17.87 | 713,300 |
July 25, 2025 | 18.19 | 17.94 | 17.94 | 18.21 | 17.45 | 558,723 |
July 24, 2025 | 18.1 | 18.27 | 18.27 | 18.51 | 17.91 | 525,155 |
July 23, 2025 | 18.35 | 18.16 | 18.16 | 18.51 | 18.01 | 414,290 |
July 22, 2025 | 18.15 | 18.19 | 18.19 | 18.5 | 17.76 | 826,209 |
July 21, 2025 | 19.2 | 18.13 | 18.13 | 19.59 | 18.05 | 1M |
July 18, 2025 | 19.65 | 19.25 | 19.25 | 19.8 | 19.03 | 1.64M |
July 17, 2025 | 19.58 | 19.53 | 19.53 | 20.25 | 19.48 | 528,048 |
July 16, 2025 | 19.48 | 19.6 | 19.6 | 19.74 | 18.94 | 544,906 |
July 15, 2025 | 19.74 | 19.23 | 19.23 | 20.21 | 19.23 | 1.1M |
July 14, 2025 | 18.88 | 19.57 | 19.57 | 19.84 | 18.75 | 956,868 |
July 11, 2025 | 18.94 | 19.01 | 19.01 | 19.89 | 18.52 | 685,899 |
July 10, 2025 | 19.21 | 18.9 | 18.9 | 19.3 | 18.5 | 558,322 |
July 09, 2025 | 18.88 | 19.1 | 19.1 | 19.4 | 18.74 | 1.01M |
July 08, 2025 | 18.82 | 18.74 | 18.74 | 19.2 | 18.64 | 650,502 |
July 07, 2025 | 20.4 | 18.73 | 18.73 | 20.61 | 18.72 | 726,427 |
July 03, 2025 | 20.43 | 20.36 | 20.36 | 20.81 | 19.83 | 372,490 |
July 02, 2025 | 20.6 | 20.44 | 20.44 | 21.4 | 20.35 | 487,353 |
July 01, 2025 | 20.67 | 20.51 | 20.51 | 21.4 | 20.35 | 425,909 |
June 30, 2025 | 21.14 | 20.74 | 20.74 | 21.25 | 20.65 | 357,800 |
June 27, 2025 | 21.25 | 21.08 | 21.08 | 21.68 | 20.87 | 383,071 |
June 26, 2025 | 21.73 | 21.08 | 21.08 | 22.11 | 20.7 | 551,000 |
June 25, 2025 | 22.42 | 21.79 | 21.79 | 22.42 | 21.02 | 704,564 |
June 24, 2025 | 22.16 | 22.38 | 22.38 | 23.67 | 21.64 | 1.06M |
June 23, 2025 | 21.91 | 22.1 | 22.1 | 22.89 | 20.91 | 1.71M |
June 20, 2025 | 22 | 21.73 | 21.73 | 22.33 | 21.04 | 750,028 |
June 18, 2025 | 21.07 | 21.62 | 21.62 | 21.78 | 20.71 | 639,625 |
June 17, 2025 | 20.5 | 20.97 | 20.97 | 21.48 | 20.42 | 630,100 |
June 16, 2025 | 21.57 | 20.57 | 20.57 | 21.97 | 20.56 | 601,800 |
June 13, 2025 | 21.6 | 21.68 | 21.68 | 22.45 | 21.26 | 669,800 |
June 12, 2025 | 22.33 | 22.22 | 22.22 | 22.65 | 21.55 | 714,348 |
June 11, 2025 | 21.99 | 22.72 | 22.72 | 24.05 | 21.67 | 1.39M |
June 10, 2025 | 20.66 | 21.83 | 21.83 | 21.89 | 20.39 | 1.05M |
June 09, 2025 | 21.56 | 20.51 | 20.51 | 21.69 | 20.27 | 982,100 |
June 06, 2025 | 21.63 | 21.13 | 21.13 | 22.22 | 21 | 1.23M |
June 05, 2025 | 22 | 21.47 | 21.47 | 22.29 | 21.38 | 528,305 |
June 04, 2025 | 22.03 | 22 | 22 | 22.98 | 21.88 | 707,851 |
June 03, 2025 | 21.95 | 21.97 | 21.97 | 22.54 | 21.49 | 805,280 |
June 02, 2025 | 21.97 | 21.79 | 21.79 | 22.49 | 21.35 | 1.05M |
May 30, 2025 | 22.44 | 21.76 | 21.76 | 22.59 | 21.51 | 731,250 |
May 29, 2025 | 22.24 | 22.42 | 22.42 | 22.87 | 22.11 | 1.65M |
May 28, 2025 | 23.89 | 22.2 | 22.2 | 23.89 | 22.09 | 820,646 |