16.91
-0.96(-5.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 06, 2025 | 17.9 | 16.91 | 16.91 | 17.9 | 16.7 | 296,255 |
| August 05, 2025 | 18.65 | 17.87 | 17.87 | 18.69 | 17.66 | 44,623 |
| August 04, 2025 | 19.56 | 18.6 | 18.6 | 19.7 | 18.58 | 59,450 |
| August 01, 2025 | 19.2 | 19.61 | 19.61 | 20.2 | 18.92 | 124,900 |
| July 31, 2025 | 18.96 | 19.09 | 19.09 | 19.62 | 18 | 252,610 |
| July 30, 2025 | 23.29 | 23.29 | 23.29 | 23.33 | 23.1 | 151,338 |
| July 29, 2025 | 23.18 | 23.26 | 23.26 | 23.43 | 23.1 | 126,128 |
| July 28, 2025 | 23.2 | 23.2 | 23.2 | 23.25 | 23.1 | 142,727 |
| July 25, 2025 | 23.28 | 23.2 | 23.2 | 23.45 | 22.92 | 139,400 |
| July 24, 2025 | 23.09 | 23.17 | 23.17 | 23.27 | 23.08 | 24,547 |
| July 23, 2025 | 23.02 | 23.22 | 23.22 | 23.25 | 22.96 | 30,400 |
| July 22, 2025 | 23.22 | 23.05 | 23.05 | 23.22 | 22.99 | 30,900 |
| July 21, 2025 | 23.06 | 23.05 | 23.05 | 23.21 | 22.9 | 26,949 |
| July 18, 2025 | 23.15 | 23.15 | 23.15 | 23.28 | 22.98 | 51,700 |
| July 17, 2025 | 23.42 | 23.15 | 23.15 | 23.42 | 23.06 | 8,379 |
| July 16, 2025 | 23.4 | 23.45 | 23.45 | 23.48 | 23.13 | 45,715 |
| July 15, 2025 | 23.01 | 23.27 | 23.27 | 23.4 | 23.01 | 15,700 |
| July 14, 2025 | 23 | 23.08 | 23.08 | 23.08 | 22.89 | 13,800 |
| July 11, 2025 | 22.95 | 23.03 | 23.03 | 23.03 | 22.8 | 7,537 |
| July 10, 2025 | 22.96 | 23.01 | 23.01 | 23.05 | 22.83 | 18,500 |
| July 09, 2025 | 22.87 | 23.06 | 23.06 | 23.06 | 22.85 | 9,500 |
| July 08, 2025 | 22.97 | 23 | 23 | 23.08 | 22.97 | 9,000 |
| July 07, 2025 | 22.8 | 23.07 | 23.07 | 23.09 | 22.8 | 19,520 |
| July 03, 2025 | 23.05 | 22.84 | 22.84 | 23.08 | 22.8 | 24,103 |
| July 02, 2025 | 22.73 | 23.09 | 23.09 | 23.09 | 22.73 | 25,749 |
| July 01, 2025 | 22.93 | 22.7 | 22.7 | 22.95 | 22.65 | 15,726 |
| June 30, 2025 | 22.5 | 22.95 | 22.95 | 23.04 | 22.42 | 93,112 |
| June 27, 2025 | 22.81 | 22.5 | 22.5 | 22.95 | 22.4 | 65,600 |
| June 26, 2025 | 22.94 | 22.88 | 22.88 | 23.01 | 22.81 | 27,217 |
| June 25, 2025 | 22.77 | 22.91 | 22.91 | 22.92 | 22.58 | 18,404 |
| June 24, 2025 | 22.81 | 22.79 | 22.79 | 22.96 | 22.62 | 11,800 |
| June 23, 2025 | 22.72 | 22.83 | 22.83 | 22.9 | 22.67 | 12,913 |
| June 20, 2025 | 22.6 | 23 | 23 | 23.1 | 22.41 | 140,300 |
| June 18, 2025 | 22.65 | 22.7 | 22.7 | 22.73 | 22.48 | 22,021 |
| June 17, 2025 | 22.44 | 22.8 | 22.8 | 22.8 | 22.35 | 37,800 |
| June 16, 2025 | 22.37 | 22.67 | 22.67 | 22.7 | 22.32 | 26,019 |
| June 13, 2025 | 22.36 | 22.47 | 22.42 | 22.47 | 22.36 | 5,400 |
| June 12, 2025 | 22.57 | 22.45 | 22.4 | 22.69 | 22.39 | 13,000 |
| June 11, 2025 | 22.42 | 22.62 | 22.57 | 22.64 | 22.42 | 9,838 |
| June 10, 2025 | 22.42 | 22.52 | 22.47 | 22.52 | 22.38 | 6,798 |
| June 09, 2025 | 22.34 | 22.49 | 22.44 | 22.54 | 22.34 | 31,600 |
| June 06, 2025 | 22.46 | 22.47 | 22.42 | 22.48 | 22.35 | 23,600 |
| June 05, 2025 | 22.43 | 22.45 | 22.4 | 22.47 | 22.35 | 10,020 |
| June 04, 2025 | 22.51 | 22.46 | 22.41 | 22.51 | 22.39 | 15,500 |
| June 03, 2025 | 22.47 | 22.5 | 22.45 | 22.53 | 22.36 | 19,400 |
| June 02, 2025 | 22.65 | 22.51 | 22.46 | 22.65 | 22.33 | 14,329 |
| May 30, 2025 | 22.61 | 22.65 | 22.6 | 22.65 | 22.4 | 9,469 |
| May 29, 2025 | 22.62 | 22.62 | 22.57 | 22.63 | 22.41 | 10,300 |
| May 28, 2025 | 22.77 | 22.53 | 22.48 | 22.77 | 22.4 | 12,418 |
| May 27, 2025 | 22.74 | 22.73 | 22.68 | 22.74 | 22.45 | 19,800 |
| May 23, 2025 | 22.72 | 22.7 | 22.7 | 22.72 | 22.33 | 8,717 |
| May 22, 2025 | 22.57 | 22.61 | 22.61 | 22.82 | 22.5 | 7,100 |
| May 21, 2025 | 22.67 | 22.57 | 22.57 | 22.86 | 22.43 | 78,532 |
| May 20, 2025 | 22.61 | 22.8 | 22.8 | 22.9 | 22.59 | 9,568 |
| May 19, 2025 | 22.61 | 22.71 | 22.71 | 22.8 | 22.49 | 11,300 |
| May 16, 2025 | 22.78 | 22.53 | 22.53 | 22.8 | 22.33 | 22,501 |
| May 15, 2025 | 22.64 | 22.58 | 22.54 | 22.67 | 22.45 | 7,979 |
| May 14, 2025 | 22.44 | 22.67 | 22.67 | 22.67 | 22.44 | 13,000 |
| May 13, 2025 | 22.44 | 22.58 | 22.58 | 22.63 | 22.44 | 9,637 |
| May 12, 2025 | 22.51 | 22.62 | 22.62 | 22.67 | 22.44 | 10,400 |