22.29
+0.86(+4.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 20.8 | 21.43 | 21.43 | 22.41 | 20.07 | 657,501 |
| August 14, 2025 | 20.01 | 20.4 | 20.4 | 20.64 | 19.79 | 543,941 |
| August 13, 2025 | 20 | 20.66 | 20.66 | 21.06 | 19.87 | 746,600 |
| August 12, 2025 | 19.72 | 19.68 | 19.68 | 20.03 | 19.26 | 514,185 |
| August 11, 2025 | 20.29 | 19.58 | 19.58 | 20.73 | 19.13 | 440,717 |
| August 08, 2025 | 20.15 | 20.11 | 20.11 | 20.53 | 19.59 | 624,709 |
| August 07, 2025 | 20.69 | 20.01 | 20.01 | 21.65 | 19.84 | 663,002 |
| August 06, 2025 | 24.89 | 20.37 | 20.37 | 24.96 | 19.89 | 1.63M |
| August 05, 2025 | 21.65 | 24.88 | 24.88 | 25.07 | 20.79 | 3.22M |
| August 04, 2025 | 16.08 | 16.7 | 16.7 | 16.78 | 15.9 | 670,212 |
| August 01, 2025 | 16.5 | 15.87 | 15.87 | 16.5 | 15.52 | 625,086 |
| July 31, 2025 | 16.71 | 16.92 | 16.92 | 17.33 | 16.61 | 485,925 |
| July 30, 2025 | 18.13 | 16.71 | 16.71 | 18.29 | 16.39 | 642,531 |
| July 29, 2025 | 17.95 | 17.88 | 17.88 | 18.17 | 17.42 | 775,473 |
| July 28, 2025 | 18.14 | 17.91 | 17.91 | 18.14 | 17.74 | 351,100 |
| July 25, 2025 | 18.82 | 18.12 | 18.12 | 18.98 | 18.04 | 450,848 |
| July 24, 2025 | 19.56 | 18.78 | 18.78 | 19.59 | 18.67 | 382,610 |
| July 23, 2025 | 19.52 | 19.61 | 19.61 | 19.68 | 18.96 | 441,728 |
| July 22, 2025 | 18 | 19.24 | 19.24 | 19.72 | 17.93 | 958,945 |
| July 21, 2025 | 18.67 | 17.83 | 17.83 | 18.81 | 17.8 | 558,821 |
| July 18, 2025 | 18.44 | 18.21 | 18.21 | 18.67 | 18.07 | 2.86M |
| July 17, 2025 | 18.21 | 18.36 | 18.36 | 18.5 | 17.81 | 990,225 |
| July 16, 2025 | 18.01 | 18.3 | 18.3 | 18.49 | 17.31 | 1.39M |
| July 15, 2025 | 18.98 | 18.34 | 18.34 | 19.87 | 17.97 | 1.02M |
| July 14, 2025 | 18 | 18.58 | 18.58 | 18.85 | 17.64 | 987,400 |
| July 11, 2025 | 17.43 | 17.96 | 17.96 | 18.65 | 17.11 | 1.57M |
| July 10, 2025 | 16.46 | 17.76 | 17.76 | 17.82 | 16.28 | 551,870 |
| July 09, 2025 | 16.76 | 16.44 | 16.44 | 16.76 | 16 | 382,031 |
| July 08, 2025 | 16.07 | 16.48 | 16.48 | 16.61 | 15.81 | 875,022 |
| July 07, 2025 | 16.61 | 16.07 | 16.07 | 16.9 | 15.99 | 401,544 |
| July 03, 2025 | 16.42 | 16.81 | 16.81 | 17 | 16.29 | 255,300 |
| July 02, 2025 | 16.02 | 16.27 | 16.27 | 16.89 | 16.02 | 406,848 |
| July 01, 2025 | 15.06 | 15.92 | 15.92 | 16.56 | 15.01 | 403,200 |
| June 30, 2025 | 15.28 | 15.19 | 15.19 | 15.46 | 14.88 | 374,365 |
| June 27, 2025 | 15.67 | 15.16 | 15.16 | 15.67 | 14.68 | 664,043 |
| June 26, 2025 | 15.07 | 15.56 | 15.56 | 15.99 | 14.99 | 359,952 |
| June 25, 2025 | 14.92 | 14.81 | 14.81 | 15.15 | 14.43 | 418,700 |
| June 24, 2025 | 14.88 | 14.89 | 14.89 | 15.31 | 14.47 | 459,900 |
| June 23, 2025 | 14.73 | 14.37 | 14.37 | 15.04 | 14.08 | 606,016 |
| June 20, 2025 | 16.16 | 15 | 15 | 16.26 | 14.98 | 1.19M |
| June 18, 2025 | 16.09 | 16.1 | 16.1 | 16.62 | 15.94 | 431,149 |
| June 17, 2025 | 16.07 | 16.05 | 16.05 | 16.56 | 15.64 | 388,207 |
| June 16, 2025 | 16.29 | 16.53 | 16.53 | 16.9 | 16.16 | 450,723 |
| June 13, 2025 | 15.65 | 15.85 | 15.85 | 16.11 | 15.45 | 361,211 |
| June 12, 2025 | 15.41 | 16.01 | 16.01 | 16.2 | 15.4 | 208,533 |
| June 11, 2025 | 15.86 | 15.87 | 15.87 | 16.09 | 15.52 | 333,135 |
| June 10, 2025 | 16.1 | 15.63 | 15.63 | 16.27 | 15.29 | 389,496 |
| June 09, 2025 | 15.96 | 15.97 | 15.97 | 16.38 | 15.64 | 439,744 |
| June 06, 2025 | 15.33 | 15.51 | 15.51 | 15.73 | 15.03 | 415,200 |
| June 05, 2025 | 14.78 | 14.85 | 14.85 | 15.13 | 14.58 | 235,800 |
| June 04, 2025 | 15.3 | 14.83 | 14.83 | 15.43 | 14.68 | 315,668 |
| June 03, 2025 | 13.7 | 15.33 | 15.33 | 15.42 | 13.36 | 675,600 |
| June 02, 2025 | 13.6 | 13.53 | 13.53 | 13.83 | 12.96 | 384,000 |
| May 30, 2025 | 14.22 | 13.78 | 13.78 | 14.31 | 13.76 | 552,500 |
| May 29, 2025 | 14.37 | 14.36 | 14.36 | 14.47 | 13.82 | 614,377 |
| May 28, 2025 | 14.28 | 14.06 | 14.06 | 14.44 | 13.72 | 354,332 |
| May 27, 2025 | 13.98 | 14.19 | 14.19 | 14.33 | 13.54 | 341,900 |
| May 23, 2025 | 13.34 | 13.65 | 13.65 | 13.82 | 13.34 | 247,800 |
| May 22, 2025 | 13.75 | 13.65 | 13.65 | 13.77 | 12.95 | 567,332 |
| May 21, 2025 | 14.35 | 14.16 | 14.16 | 14.75 | 14.14 | 376,898 |