19.04
-0.49(-2.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 18.75 | 19.53 | 19.53 | 19.93 | 18.56 | 1.56M |
| August 14, 2025 | 18.96 | 18.96 | 18.96 | 19.52 | 18.44 | 1.98M |
| August 13, 2025 | 18.3 | 18.54 | 18.54 | 18.67 | 17.51 | 2.62M |
| August 12, 2025 | 17.91 | 18.38 | 18.38 | 19.24 | 17.9 | 5.19M |
| August 11, 2025 | 19.06 | 18.56 | 18.56 | 19.14 | 17.68 | 5.72M |
| August 08, 2025 | 20.73 | 19.69 | 19.69 | 20.73 | 19.01 | 3.79M |
| August 07, 2025 | 20.97 | 20.63 | 20.63 | 21.42 | 20.61 | 2.41M |
| August 06, 2025 | 22.65 | 20.94 | 20.94 | 22.8 | 20.86 | 2.81M |
| August 05, 2025 | 22.51 | 22.56 | 22.56 | 23.01 | 22.04 | 2.51M |
| August 04, 2025 | 22.49 | 22.48 | 22.48 | 23.42 | 22.04 | 2.7M |
| August 01, 2025 | 22.93 | 23.49 | 23.49 | 24.2 | 22.52 | 3.15M |
| July 31, 2025 | 21.13 | 22.67 | 22.67 | 22.94 | 20.92 | 1.79M |
| July 30, 2025 | 20.8 | 21.22 | 21.22 | 22.18 | 20.52 | 2.34M |
| July 29, 2025 | 20.37 | 20.91 | 20.91 | 21.3 | 20.34 | 2.49M |
| July 28, 2025 | 21.39 | 20.39 | 20.39 | 21.74 | 19.72 | 3.92M |
| July 25, 2025 | 22.8 | 21.67 | 21.67 | 22.9 | 20.53 | 6.51M |
| July 24, 2025 | 22.73 | 23.33 | 23.33 | 23.89 | 22.73 | 4.08M |
| July 23, 2025 | 20.22 | 19.99 | 19.99 | 20.49 | 19.59 | 4.22M |
| July 22, 2025 | 20.4 | 20.09 | 20.09 | 21.39 | 19.68 | 2.66M |
| July 21, 2025 | 19.8 | 20.52 | 20.52 | 20.71 | 19.37 | 1.55M |
| July 18, 2025 | 21.45 | 20.38 | 20.38 | 21.49 | 20.22 | 2.84M |
| July 17, 2025 | 21.26 | 21.76 | 21.76 | 22.07 | 21.11 | 2.11M |
| July 16, 2025 | 22.78 | 21.45 | 21.45 | 22.78 | 21.2 | 4.04M |
| July 15, 2025 | 21.83 | 23.07 | 23.07 | 23.1 | 21.62 | 1.92M |
| July 14, 2025 | 22.14 | 22.21 | 22.21 | 22.82 | 21.4 | 2.7M |
| July 11, 2025 | 23.58 | 22.7 | 22.7 | 23.86 | 22.61 | 2.83M |
| July 10, 2025 | 24.91 | 23.22 | 23.22 | 24.93 | 23.13 | 3.19M |
| July 09, 2025 | 25.32 | 25.64 | 25.64 | 26.03 | 24.94 | 1.61M |
| July 08, 2025 | 25.45 | 25.31 | 25.31 | 25.9 | 24.22 | 3.07M |
| July 07, 2025 | 26.36 | 25.97 | 25.97 | 26.74 | 25.67 | 5.04M |
| July 03, 2025 | 22.56 | 22.9 | 22.9 | 23.24 | 22.44 | 1.88M |
| July 02, 2025 | 23.34 | 22.83 | 22.83 | 24.8 | 22.63 | 5.05M |
| July 01, 2025 | 25.68 | 25.33 | 25.33 | 26.41 | 24.59 | 6.18M |
| June 30, 2025 | 22.63 | 22.89 | 22.89 | 23.03 | 21.82 | 1.93M |
| June 27, 2025 | 21.98 | 22.05 | 22.05 | 22.88 | 21.31 | 2.46M |
| June 26, 2025 | 21.89 | 21.77 | 21.77 | 22.04 | 21.09 | 2.09M |
| June 25, 2025 | 19.71 | 21.52 | 21.52 | 22.36 | 19.71 | 4.28M |
| June 24, 2025 | 18.26 | 20.01 | 20.01 | 20.01 | 18.26 | 4.04M |
| June 23, 2025 | 22.12 | 19.12 | 19.12 | 22.12 | 17.85 | 9.74M |
| June 20, 2025 | 22.11 | 22.87 | 22.87 | 23.49 | 21.45 | 2.56M |
| June 18, 2025 | 23.6 | 22.88 | 22.88 | 23.86 | 21.79 | 2.92M |
| June 17, 2025 | 22.42 | 23.73 | 23.73 | 23.92 | 22.27 | 2.64M |
| June 16, 2025 | 21.74 | 22.02 | 22.02 | 22.37 | 21.65 | 2.13M |
| June 13, 2025 | 24.2 | 22.53 | 22.53 | 24.3 | 21.41 | 5.57M |
| June 12, 2025 | 22.91 | 23.42 | 23.42 | 23.73 | 21.63 | 3.79M |
| June 11, 2025 | 21.31 | 22.4 | 22.4 | 22.92 | 21.2 | 3.17M |
| June 10, 2025 | 24.3 | 22.45 | 22.45 | 24.98 | 22.2 | 4.31M |
| June 09, 2025 | 29.64 | 25.33 | 25.33 | 30.36 | 25.15 | 6.56M |
| June 06, 2025 | 27.1 | 27.86 | 27.86 | 28.68 | 25.69 | 8.06M |
| June 05, 2025 | 24.72 | 30.02 | 30.02 | 31.65 | 24.46 | 11.62M |
| June 04, 2025 | 21.67 | 23.37 | 23.37 | 23.97 | 21.67 | 3.15M |
| June 03, 2025 | 21.51 | 21.81 | 21.81 | 21.95 | 20.42 | 2.74M |
| June 02, 2025 | 21.91 | 22.02 | 22.02 | 23.18 | 21.37 | 2.55M |
| May 30, 2025 | 20.53 | 21.62 | 21.62 | 21.68 | 19.63 | 3.85M |
| May 29, 2025 | 19.4 | 20.19 | 20.19 | 20.46 | 19.15 | 2.62M |
| May 28, 2025 | 19.53 | 20.37 | 20.37 | 20.46 | 19.51 | 2.15M |
| May 27, 2025 | 21.75 | 19.72 | 19.72 | 21.78 | 19.61 | 4.77M |
| May 23, 2025 | 23.13 | 22.84 | 22.84 | 23.67 | 22.37 | 3.3M |
| May 22, 2025 | 23.92 | 22.64 | 22.64 | 23.97 | 21.75 | 4.83M |
| May 21, 2025 | 22.25 | 23.53 | 23.53 | 23.83 | 21.87 | 3.01M |