20.21
+0.6725(+3.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 19.65 | 20.21 | 20.21 | 20.21 | 19.54 | 28,401 |
| August 21, 2025 | 19.45 | 19.54 | 19.54 | 19.75 | 19.11 | 8,800 |
| August 20, 2025 | 19.6 | 19.65 | 19.65 | 19.71 | 19.6 | 9,100 |
| August 19, 2025 | 19.65 | 19.5 | 19.5 | 19.75 | 19.43 | 51,314 |
| August 18, 2025 | 19.49 | 19.63 | 19.63 | 19.7 | 19.49 | 27,400 |
| August 15, 2025 | 19.5 | 19.49 | 19.49 | 19.63 | 19.45 | 28,700 |
| August 14, 2025 | 19.72 | 19.59 | 19.59 | 19.84 | 19.3 | 47,100 |
| August 13, 2025 | 19.5 | 19.88 | 19.88 | 19.88 | 19.39 | 31,400 |
| August 12, 2025 | 19.4 | 19.5 | 19.5 | 19.54 | 19.21 | 75,500 |
| August 11, 2025 | 19.21 | 19.3 | 19.3 | 19.38 | 19.18 | 17,832 |
| August 08, 2025 | 19.35 | 19.35 | 19.35 | 19.45 | 19.35 | 10,200 |
| August 07, 2025 | 19.35 | 19.35 | 19.35 | 19.39 | 19.35 | 7,215 |
| August 06, 2025 | 19.4 | 19.35 | 19.35 | 19.4 | 19.29 | 3,300 |
| August 05, 2025 | 19.3 | 19.3 | 19.3 | 19.34 | 19.3 | 1,400 |
| August 04, 2025 | 19.62 | 19.4 | 19.4 | 19.62 | 19.1 | 11,200 |
| August 01, 2025 | 19.8 | 19.5 | 19.5 | 19.8 | 19.5 | 7,100 |
| July 31, 2025 | 19.86 | 19.87 | 19.87 | 19.87 | 19.86 | 525 |
| July 30, 2025 | 19.61 | 19.9 | 19.9 | 19.9 | 19.61 | 17,510 |
| July 29, 2025 | 19.75 | 19.8 | 19.8 | 19.89 | 19.7 | 29,000 |
| July 28, 2025 | 19.74 | 19.67 | 19.67 | 19.77 | 19.66 | 8,800 |
| July 25, 2025 | 19.65 | 19.65 | 19.65 | 19.67 | 19.58 | 42,016 |
| July 24, 2025 | 20 | 19.6 | 19.6 | 20.2 | 19.6 | 196,600 |
| July 23, 2025 | 16.36 | 16.38 | 16.38 | 16.39 | 16.32 | 2,201 |
| July 22, 2025 | 16.34 | 16.31 | 16.31 | 16.36 | 16.31 | 2,413 |
| July 21, 2025 | 16.36 | 16.42 | 16.42 | 16.42 | 16.31 | 2,701 |
| July 18, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.25 | 3,000 |
| July 17, 2025 | 16.17 | 16.25 | 16.25 | 16.25 | 16.13 | 4,800 |
| July 16, 2025 | 16.15 | 16.17 | 16.17 | 16.17 | 16.15 | 600 |
| July 15, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 100 |
| July 14, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 100 |
| July 11, 2025 | 16.13 | 16.35 | 16.35 | 16.35 | 16.11 | 2,000 |
| July 10, 2025 | 16.14 | 16.35 | 16.35 | 16.35 | 16.14 | 200 |
| July 09, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 |
| July 08, 2025 | 15.92 | 16.38 | 16.38 | 16.39 | 15.92 | 11,100 |
| July 07, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 200 |
| July 03, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 2,800 |
| July 02, 2025 | 15.93 | 15.88 | 15.83 | 15.94 | 15.85 | 7,900 |
| July 01, 2025 | 15.85 | 15.85 | 15.8 | 15.86 | 15.85 | 11,900 |
| June 30, 2025 | 15.85 | 15.85 | 15.8 | 15.85 | 15.85 | 13,800 |
| June 27, 2025 | 15.85 | 15.85 | 15.8 | 15.87 | 15.62 | 12,400 |
| June 26, 2025 | 15.82 | 15.82 | 15.77 | 15.82 | 15.82 | 0 |
| June 25, 2025 | 15.82 | 15.82 | 15.77 | 15.82 | 15.82 | 0 |
| June 24, 2025 | 15.82 | 15.82 | 15.77 | 15.82 | 15.82 | 5,000 |
| June 23, 2025 | 15.82 | 15.82 | 15.77 | 15.82 | 15.82 | 5,000 |
| June 20, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.63 | 9,700 |
| June 18, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 800 |
| June 17, 2025 | 15.9 | 15.81 | 15.81 | 15.9 | 15.81 | 5,800 |
| June 16, 2025 | 15.91 | 15.9 | 15.9 | 15.91 | 15.9 | 1,900 |
| June 13, 2025 | 15.9 | 15.87 | 15.87 | 15.9 | 15.87 | 700 |
| June 12, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0 |
| June 11, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 600 |
| June 10, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 500 |
| June 09, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1,000 |
| June 06, 2025 | 15.69 | 15.88 | 15.88 | 15.88 | 15.69 | 3,500 |
| June 05, 2025 | 15.7 | 15.67 | 15.67 | 15.7 | 15.62 | 1,600 |
| June 04, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 500 |
| June 03, 2025 | 15.66 | 15.67 | 15.67 | 15.7 | 15.66 | 11,900 |
| June 02, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 |
| May 30, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 |
| May 29, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 |