20.81
+0.09(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 20.31 | 20.81 | 20.81 | 21.16 | 19.75 | 134,421 |
| August 20, 2025 | 20.87 | 20.72 | 20.72 | 21.15 | 19.87 | 132,895 |
| August 19, 2025 | 20.14 | 20.23 | 20.23 | 20.93 | 19.5 | 134,025 |
| August 18, 2025 | 22.32 | 21.08 | 21.08 | 22.76 | 19.47 | 371,738 |
| August 15, 2025 | 18.15 | 22.45 | 22.45 | 22.91 | 17.79 | 614,399 |
| August 14, 2025 | 16.47 | 18.15 | 18.15 | 18.93 | 16.47 | 337,192 |
| August 13, 2025 | 17.14 | 17.2 | 17.2 | 17.53 | 16.25 | 212,377 |
| August 12, 2025 | 15.81 | 16.94 | 16.94 | 17.63 | 15.5 | 193,960 |
| August 11, 2025 | 17.06 | 15.89 | 15.89 | 17.28 | 15.22 | 257,500 |
| August 08, 2025 | 21.79 | 16.8 | 16.8 | 22.25 | 16.75 | 733,940 |
| August 07, 2025 | 19.7 | 19.76 | 19.76 | 20.6 | 18.6 | 310,600 |
| August 06, 2025 | 19.82 | 19.65 | 19.65 | 23.54 | 18.68 | 908,479 |
| August 05, 2025 | 18.5 | 19.02 | 19.02 | 20 | 17.11 | 845,494 |
| August 04, 2025 | 15.21 | 20.42 | 20.42 | 29.77 | 13.65 | 34.95M |
| August 01, 2025 | 10.03 | 9.51 | 9.51 | 10.57 | 9.51 | 34,729 |
| July 31, 2025 | 10.29 | 9.74 | 9.74 | 10.56 | 9.65 | 26,100 |
| July 30, 2025 | 10.21 | 10.21 | 10.21 | 11 | 10.2 | 49,831 |
| July 29, 2025 | 11.6 | 10.21 | 10.21 | 11.77 | 10.02 | 62,847 |
| July 28, 2025 | 9 | 11.04 | 11.04 | 11.87 | 8.97 | 199,400 |
| July 25, 2025 | 8.33 | 8.72 | 8.72 | 8.88 | 8 | 56,510 |
| July 24, 2025 | 8.94 | 8.53 | 8.53 | 8.94 | 8.39 | 22,652 |
| July 23, 2025 | 8.99 | 8.6 | 8.6 | 9 | 8.6 | 19,606 |
| July 22, 2025 | 9.49 | 8.97 | 8.97 | 9.5 | 8.61 | 61,143 |
| July 21, 2025 | 9.14 | 9.31 | 9.31 | 9.5 | 9.02 | 28,500 |
| July 18, 2025 | 9.09 | 9.13 | 9.13 | 9.33 | 8.6 | 25,907 |
| July 17, 2025 | 8.59 | 9.21 | 9.21 | 9.45 | 8.43 | 59,737 |
| July 16, 2025 | 8.6 | 8.53 | 8.53 | 8.73 | 8.48 | 9,556 |
| July 15, 2025 | 8.46 | 8.73 | 8.73 | 8.73 | 8.32 | 10,504 |
| July 14, 2025 | 8.56 | 8.64 | 8.64 | 8.7 | 8.44 | 8,510 |
| July 11, 2025 | 8.75 | 8.48 | 8.48 | 8.8 | 8.45 | 11,747 |
| July 10, 2025 | 8.1 | 8.8 | 8.8 | 8.95 | 7.82 | 42,237 |
| July 09, 2025 | 7.94 | 7.93 | 7.93 | 8.27 | 7.82 | 12,800 |
| July 08, 2025 | 7.24 | 7.87 | 7.87 | 7.99 | 7.22 | 19,708 |
| July 07, 2025 | 8.01 | 7.11 | 7.11 | 8.07 | 7 | 32,200 |
| July 03, 2025 | 7.68 | 8.15 | 8.15 | 8.3 | 7.51 | 36,032 |
| July 02, 2025 | 6.88 | 7.46 | 7.46 | 7.46 | 6.88 | 9,255 |
| July 01, 2025 | 6.76 | 6.89 | 6.89 | 7.13 | 6.76 | 18,197 |
| June 30, 2025 | 6.81 | 6.86 | 6.86 | 7.2 | 6.61 | 40,416 |
| June 27, 2025 | 7.23 | 6.8 | 6.8 | 7.32 | 6.8 | 19,633 |
| June 26, 2025 | 6.82 | 7.21 | 7.21 | 7.27 | 6.82 | 21,136 |
| June 25, 2025 | 6.74 | 6.82 | 6.82 | 6.98 | 6.63 | 12,049 |
| June 24, 2025 | 6.71 | 6.74 | 6.74 | 7.15 | 6.58 | 17,414 |
| June 23, 2025 | 6.49 | 6.74 | 6.74 | 7.08 | 6.38 | 26,703 |
| June 20, 2025 | 6.81 | 6.99 | 6.99 | 7.12 | 6.61 | 19,489 |
| June 18, 2025 | 7.02 | 6.6 | 6.6 | 7.03 | 6.48 | 19,776 |
| June 17, 2025 | 7.18 | 6.96 | 6.96 | 7.61 | 6.72 | 25,130 |
| June 16, 2025 | 7 | 6.93 | 6.93 | 7.35 | 6.81 | 26,537 |
| June 13, 2025 | 7.76 | 7.1 | 7.1 | 7.8 | 7.03 | 24,243 |
| June 12, 2025 | 8 | 7.76 | 7.76 | 8.44 | 7.76 | 34,191 |
| June 11, 2025 | 8.23 | 8.12 | 8.12 | 8.75 | 8 | 28,049 |
| June 10, 2025 | 9.08 | 8 | 8 | 9.08 | 8 | 23,200 |
| June 09, 2025 | 8.89 | 8.98 | 8.98 | 9.58 | 8.75 | 40,960 |
| June 06, 2025 | 9.19 | 8.98 | 8.98 | 9.55 | 8.8 | 33,025 |
| June 05, 2025 | 8.75 | 8.7 | 8.7 | 9.26 | 8.41 | 51,789 |
| June 04, 2025 | 7.63 | 8.47 | 8.47 | 8.75 | 7.63 | 44,627 |
| June 03, 2025 | 7.61 | 7.84 | 7.84 | 7.84 | 7.36 | 20,403 |
| June 02, 2025 | 8.29 | 7.57 | 7.57 | 8.45 | 7.3 | 83,058 |
| May 30, 2025 | 6.61 | 8.09 | 8.09 | 8.49 | 6.6 | 270,942 |
| May 29, 2025 | 6.11 | 6.5 | 6.5 | 6.54 | 6.03 | 9,700 |
| May 28, 2025 | 6.36 | 6.08 | 6.08 | 6.36 | 5.94 | 10,862 |