10.18
+0.21(+2.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.05 | 10.18 | 10.18 | 10.29 | 10.01 | 2.66M |
| September 04, 2025 | 10.82 | 9.97 | 9.97 | 11.11 | 9.84 | 9.79M |
| September 03, 2025 | 14.32 | 14.38 | 14.38 | 14.58 | 14.18 | 1.05M |
| September 02, 2025 | 14.3 | 14.34 | 14.34 | 14.61 | 13.91 | 1.17M |
| August 29, 2025 | 14.57 | 14.68 | 14.68 | 14.99 | 14.52 | 1.03M |
| August 28, 2025 | 14.51 | 14.67 | 14.67 | 14.82 | 14.28 | 947,854 |
| August 27, 2025 | 13.5 | 14.41 | 14.41 | 14.44 | 13.5 | 590,100 |
| August 26, 2025 | 13.99 | 13.62 | 13.62 | 14.07 | 13.57 | 768,184 |
| August 25, 2025 | 13.82 | 13.88 | 13.88 | 13.96 | 13.51 | 482,000 |
| August 22, 2025 | 13.2 | 13.69 | 13.69 | 14.07 | 13.2 | 725,900 |
| August 21, 2025 | 12.51 | 12.99 | 12.99 | 13.13 | 12.43 | 773,258 |
| August 20, 2025 | 12.55 | 12.71 | 12.71 | 12.87 | 12.54 | 717,572 |
| August 19, 2025 | 12.9 | 12.8 | 12.8 | 13.13 | 12.67 | 813,433 |
| August 18, 2025 | 12.57 | 12.82 | 12.82 | 13.03 | 12.44 | 1.16M |
| August 15, 2025 | 13.29 | 12.59 | 12.59 | 13.32 | 12.55 | 1.12M |
| August 14, 2025 | 14.08 | 13.41 | 13.41 | 14.25 | 13.31 | 869,300 |
| August 13, 2025 | 13.05 | 13.7 | 13.7 | 13.97 | 12.98 | 1.23M |
| August 12, 2025 | 12.77 | 12.89 | 12.89 | 12.9 | 12.47 | 526,800 |
| August 11, 2025 | 13 | 12.29 | 12.29 | 13.43 | 12.2 | 757,432 |
| August 08, 2025 | 12.49 | 12.49 | 12.49 | 12.74 | 12.15 | 745,600 |
| August 07, 2025 | 12.07 | 12.18 | 12.18 | 12.2 | 11.81 | 800,300 |
| August 06, 2025 | 11.81 | 11.81 | 11.81 | 11.9 | 11.63 | 548,604 |
| August 05, 2025 | 12.2 | 11.73 | 11.73 | 12.29 | 11.69 | 908,704 |
| August 04, 2025 | 12.17 | 12.18 | 12.18 | 12.25 | 11.95 | 668,394 |
| August 01, 2025 | 12.52 | 11.94 | 11.94 | 12.62 | 11.8 | 1.18M |
| July 31, 2025 | 13.58 | 12.8 | 12.8 | 13.6 | 12.76 | 712,121 |
| July 30, 2025 | 14.1 | 13.55 | 13.55 | 14.25 | 13.51 | 399,500 |
| July 29, 2025 | 14.82 | 14.01 | 14.01 | 14.94 | 13.98 | 444,329 |
| July 28, 2025 | 14.94 | 14.67 | 14.67 | 14.96 | 14.57 | 282,713 |
| July 25, 2025 | 14.68 | 14.95 | 14.95 | 14.98 | 14.53 | 312,203 |
| July 24, 2025 | 14.87 | 14.53 | 14.53 | 15.04 | 14.43 | 423,800 |
| July 23, 2025 | 14.54 | 15.16 | 15.16 | 15.2 | 14.36 | 659,057 |
| July 22, 2025 | 13.52 | 14.44 | 14.44 | 14.55 | 13.52 | 786,994 |
| July 21, 2025 | 13.73 | 13.45 | 13.45 | 13.86 | 13.42 | 467,933 |
| July 18, 2025 | 13.57 | 13.57 | 13.57 | 13.76 | 13.3 | 438,510 |
| July 17, 2025 | 13.48 | 13.52 | 13.52 | 13.76 | 13.4 | 682,400 |
| July 16, 2025 | 13.25 | 13.47 | 13.47 | 13.54 | 13.12 | 619,658 |
| July 15, 2025 | 13.74 | 13.27 | 13.27 | 13.97 | 13.26 | 645,132 |
| July 14, 2025 | 13.79 | 13.66 | 13.66 | 13.92 | 13.5 | 563,508 |
| July 11, 2025 | 14.04 | 13.72 | 13.72 | 14.14 | 13.61 | 1.14M |
| July 10, 2025 | 14.8 | 14.09 | 14.09 | 14.8 | 14.03 | 1.06M |
| July 09, 2025 | 15.19 | 14.9 | 14.9 | 15.31 | 14.7 | 844,331 |
| July 08, 2025 | 14.69 | 15.15 | 15.15 | 15.35 | 14.69 | 899,871 |
| July 07, 2025 | 15.5 | 15 | 15 | 15.84 | 14.97 | 427,120 |
| July 03, 2025 | 15.5 | 15.5 | 15.5 | 15.89 | 15.18 | 685,000 |
| July 02, 2025 | 15.7 | 15.44 | 15.44 | 15.75 | 15.15 | 843,752 |
| July 01, 2025 | 15.25 | 15.71 | 15.71 | 16.05 | 15 | 805,807 |
| June 30, 2025 | 15.16 | 15.32 | 15.32 | 15.44 | 14.88 | 773,800 |
| June 27, 2025 | 14.99 | 15 | 15 | 15.14 | 14.7 | 733,500 |
| June 26, 2025 | 14.78 | 14.93 | 14.93 | 15.03 | 14.6 | 781,254 |
| June 25, 2025 | 14.79 | 14.7 | 14.7 | 14.95 | 14.59 | 490,468 |
| June 24, 2025 | 14.06 | 14.76 | 14.76 | 14.82 | 13.88 | 1.05M |
| June 23, 2025 | 13.85 | 13.81 | 13.81 | 14.02 | 13.39 | 1.52M |
| June 20, 2025 | 14.44 | 13.92 | 13.92 | 14.53 | 13.92 | 916,825 |
| June 18, 2025 | 15.03 | 14.52 | 14.52 | 15.06 | 14.52 | 677,426 |
| June 17, 2025 | 15.41 | 14.95 | 14.95 | 15.64 | 14.94 | 656,107 |
| June 16, 2025 | 15.96 | 15.63 | 15.63 | 16.06 | 15.63 | 630,970 |
| June 13, 2025 | 15.87 | 15.67 | 15.67 | 16.1 | 15.58 | 691,188 |
| June 12, 2025 | 16.24 | 16.27 | 16.27 | 16.54 | 16 | 772,191 |
| June 11, 2025 | 16.99 | 16.53 | 16.53 | 17.09 | 16.53 | 628,467 |