11.69
-0.02(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.44 | 11.71 | 11.71 | 11.84 | 11.27 | 2.95M |
| August 14, 2025 | 11.34 | 11.29 | 11.29 | 11.58 | 11.21 | 2.65M |
| August 13, 2025 | 11.27 | 11.57 | 11.57 | 11.61 | 11.01 | 5.4M |
| August 12, 2025 | 11.3 | 11.17 | 11.17 | 11.35 | 10.26 | 10.43M |
| August 11, 2025 | 13.68 | 13.35 | 13.35 | 13.9 | 13.27 | 2.15M |
| August 08, 2025 | 14.02 | 13.62 | 13.62 | 14.28 | 13.6 | 2.32M |
| August 07, 2025 | 14.57 | 14.05 | 14.05 | 14.65 | 13.73 | 2.03M |
| August 06, 2025 | 14.19 | 14.33 | 14.33 | 14.75 | 14.16 | 2.1M |
| August 05, 2025 | 13.96 | 14.15 | 14.15 | 14.16 | 13.84 | 2.22M |
| August 04, 2025 | 13.63 | 13.8 | 13.8 | 13.91 | 13.6 | 3.78M |
| August 01, 2025 | 13.97 | 13.51 | 13.51 | 14 | 13.4 | 3.57M |
| July 31, 2025 | 14.13 | 14.22 | 14.22 | 14.34 | 14.01 | 2.23M |
| July 30, 2025 | 14.14 | 14.11 | 14.11 | 14.3 | 13.98 | 2.07M |
| July 29, 2025 | 14.49 | 14.09 | 14.09 | 14.54 | 14.09 | 1.84M |
| July 28, 2025 | 14.6 | 14.45 | 14.45 | 14.78 | 14.33 | 1.42M |
| July 25, 2025 | 14.71 | 14.58 | 14.58 | 14.91 | 14.51 | 1.52M |
| July 24, 2025 | 15.06 | 14.63 | 14.63 | 15.22 | 14.63 | 1.2M |
| July 23, 2025 | 15.09 | 15.24 | 15.24 | 15.31 | 14.87 | 1.26M |
| July 22, 2025 | 14.93 | 15.08 | 15.08 | 15.3 | 14.72 | 1.69M |
| July 21, 2025 | 15.16 | 14.95 | 14.95 | 15.27 | 14.92 | 1.98M |
| July 18, 2025 | 15.46 | 15.1 | 15.1 | 15.47 | 14.93 | 1.11M |
| July 17, 2025 | 15.26 | 15.36 | 15.36 | 15.48 | 15.03 | 2.26M |
| July 16, 2025 | 15.99 | 15.32 | 15.32 | 16.23 | 15.21 | 3.16M |
| July 15, 2025 | 16.38 | 15.86 | 15.86 | 16.43 | 15.86 | 1.02M |
| July 14, 2025 | 16.05 | 16.33 | 16.33 | 16.46 | 16.02 | 1.75M |
| July 11, 2025 | 16.37 | 16.1 | 16.1 | 16.44 | 16.02 | 938,200 |
| July 10, 2025 | 16.52 | 16.52 | 16.52 | 16.75 | 16.42 | 885,900 |
| July 09, 2025 | 16.45 | 16.51 | 16.51 | 16.52 | 16.13 | 839,000 |
| July 08, 2025 | 16.07 | 16.19 | 16.19 | 16.4 | 15.91 | 2.1M |
| July 07, 2025 | 16.68 | 16.1 | 16.1 | 16.68 | 16.01 | 1.46M |
| July 03, 2025 | 16.7 | 16.51 | 16.51 | 16.76 | 16.46 | 914,142 |
| July 02, 2025 | 16.58 | 16.63 | 16.63 | 16.83 | 16.4 | 2.46M |
| July 01, 2025 | 16.08 | 16.48 | 16.48 | 16.65 | 15.89 | 2.43M |
| June 30, 2025 | 16.2 | 16.22 | 16.22 | 16.53 | 16.03 | 1.55M |
| June 27, 2025 | 15.73 | 16.08 | 16.08 | 16.21 | 15.6 | 4.78M |
| June 26, 2025 | 15.85 | 15.68 | 15.68 | 15.96 | 15.61 | 1.35M |
| June 25, 2025 | 16.24 | 15.7 | 15.7 | 16.3 | 15.7 | 935,400 |
| June 24, 2025 | 16.05 | 16.2 | 16.2 | 16.26 | 15.76 | 1.66M |
| June 23, 2025 | 15.52 | 15.86 | 15.86 | 15.9 | 15.3 | 911,723 |
| June 20, 2025 | 15.72 | 15.65 | 15.65 | 15.88 | 15.6 | 2.04M |
| June 18, 2025 | 15.17 | 15.54 | 15.54 | 15.78 | 15.12 | 1.51M |
| June 17, 2025 | 15.53 | 15.29 | 15.29 | 15.64 | 15.21 | 1.01M |
| June 16, 2025 | 15.72 | 15.72 | 15.72 | 15.92 | 15.5 | 1.77M |
| June 13, 2025 | 16.02 | 15.39 | 15.39 | 16.14 | 15.31 | 1.44M |
| June 12, 2025 | 16.75 | 16.42 | 16.42 | 16.81 | 16.35 | 1M |
| June 11, 2025 | 16.7 | 16.89 | 16.89 | 17.16 | 16.7 | 1.74M |
| June 10, 2025 | 16.78 | 16.69 | 16.69 | 16.93 | 16.61 | 1.07M |
| June 09, 2025 | 16.65 | 16.69 | 16.69 | 16.78 | 16.49 | 1.01M |
| June 06, 2025 | 16.61 | 16.54 | 16.54 | 16.61 | 16.29 | 1.26M |
| June 05, 2025 | 16.44 | 16.31 | 16.31 | 16.59 | 16.27 | 897,059 |
| June 04, 2025 | 16.4 | 16.42 | 16.42 | 16.48 | 16.16 | 1.21M |
| June 03, 2025 | 16.08 | 16.34 | 16.34 | 16.52 | 15.94 | 1.4M |
| June 02, 2025 | 16.4 | 16.17 | 16.17 | 16.4 | 15.94 | 1.22M |
| May 30, 2025 | 16.27 | 16.38 | 16.38 | 16.53 | 16.1 | 1.77M |
| May 29, 2025 | 16.86 | 16.29 | 16.29 | 16.88 | 16.22 | 1.13M |
| May 28, 2025 | 16.89 | 16.72 | 16.72 | 17.01 | 16.68 | 1.54M |
| May 27, 2025 | 16.89 | 16.89 | 16.89 | 17.06 | 16.62 | 2.16M |
| May 23, 2025 | 16.5 | 16.52 | 16.52 | 16.7 | 16.36 | 1.48M |
| May 22, 2025 | 16.23 | 16.76 | 16.76 | 16.89 | 16.23 | 1.38M |
| May 21, 2025 | 16.5 | 16.33 | 16.33 | 16.76 | 16.28 | 1.02M |