14.43
-0.6(-3.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 29, 2025 | 15.13 | 14.43 | 14.43 | 15.33 | 14.32 | 356,942 |
July 28, 2025 | 15.47 | 15.03 | 15.03 | 15.47 | 14.89 | 386,743 |
July 25, 2025 | 15.32 | 15.4 | 15.4 | 15.48 | 15 | 241,136 |
July 24, 2025 | 15.19 | 15.37 | 15.37 | 15.73 | 14.84 | 448,049 |
July 23, 2025 | 14.67 | 15.29 | 15.29 | 15.48 | 14.52 | 336,549 |
July 22, 2025 | 14.38 | 14.59 | 14.59 | 14.68 | 13.98 | 597,100 |
July 21, 2025 | 15.12 | 14.4 | 14.4 | 15.2 | 14.38 | 335,500 |
July 18, 2025 | 14.21 | 15.02 | 15.02 | 15.27 | 14.13 | 438,904 |
July 17, 2025 | 13.97 | 13.95 | 13.95 | 14.39 | 13.85 | 430,500 |
July 16, 2025 | 14.46 | 13.89 | 13.89 | 14.75 | 13.76 | 647,424 |
July 15, 2025 | 14.54 | 14.43 | 14.43 | 14.58 | 13.81 | 769,334 |
July 14, 2025 | 14.49 | 14.54 | 14.54 | 15.04 | 14.36 | 602,800 |
July 11, 2025 | 15.37 | 14.49 | 14.49 | 15.53 | 14.41 | 443,114 |
July 10, 2025 | 15.72 | 15.56 | 15.56 | 15.94 | 15.4 | 363,838 |
July 09, 2025 | 15.84 | 15.77 | 15.77 | 16.27 | 15.46 | 360,478 |
July 08, 2025 | 14.75 | 15.8 | 15.8 | 15.91 | 14.48 | 731,518 |
July 07, 2025 | 14.4 | 14.39 | 14.39 | 14.44 | 13.78 | 488,662 |
July 03, 2025 | 14.53 | 14.45 | 14.45 | 14.65 | 14.03 | 243,300 |
July 02, 2025 | 14.01 | 14.48 | 14.48 | 14.7 | 13.85 | 383,606 |
July 01, 2025 | 14.25 | 14.01 | 14.01 | 14.34 | 13.51 | 600,219 |
June 30, 2025 | 14 | 14.25 | 14.25 | 14.35 | 13.53 | 502,600 |
June 27, 2025 | 14.44 | 14.01 | 14.01 | 14.61 | 13.52 | 4.39M |
June 26, 2025 | 13.6 | 13.96 | 13.96 | 14.06 | 13.31 | 412,677 |
June 25, 2025 | 13.65 | 13.5 | 13.5 | 13.79 | 13.09 | 235,543 |
June 24, 2025 | 13.62 | 13.59 | 13.59 | 14.14 | 13.44 | 388,800 |
June 23, 2025 | 13.53 | 13.51 | 13.51 | 14.18 | 13.12 | 371,500 |
June 20, 2025 | 13.95 | 13.57 | 13.57 | 13.95 | 13.22 | 270,700 |
June 18, 2025 | 13.68 | 13.7 | 13.7 | 13.88 | 13.2 | 499,231 |
June 17, 2025 | 13.95 | 13.61 | 13.61 | 14.35 | 13.59 | 417,635 |
June 16, 2025 | 14.3 | 14.17 | 14.17 | 14.79 | 14.17 | 324,100 |
June 13, 2025 | 14.55 | 14.3 | 14.3 | 14.8 | 14.14 | 783,727 |
June 12, 2025 | 15 | 14.51 | 14.51 | 15.38 | 14.5 | 515,218 |
June 11, 2025 | 15.78 | 15.09 | 15.09 | 15.9 | 15.01 | 404,857 |
June 10, 2025 | 15.86 | 15.71 | 15.71 | 16.33 | 15.51 | 300,344 |
June 09, 2025 | 17.18 | 15.85 | 15.85 | 17.18 | 15.73 | 472,954 |
June 06, 2025 | 17.11 | 16.84 | 16.84 | 17.42 | 16.53 | 404,200 |
June 05, 2025 | 16.94 | 17.25 | 17.25 | 17.46 | 16.59 | 405,430 |
June 04, 2025 | 17.2 | 16.95 | 16.95 | 17.55 | 16.64 | 500,062 |
June 03, 2025 | 19.02 | 17.28 | 17.28 | 19.02 | 16.89 | 900,932 |
June 02, 2025 | 18.81 | 18.84 | 18.84 | 19.35 | 18.51 | 377,700 |
May 30, 2025 | 19.08 | 18.89 | 18.89 | 19.09 | 18.69 | 428,600 |
May 29, 2025 | 21 | 18.92 | 18.92 | 21.1 | 18.75 | 969,648 |
May 28, 2025 | 20.13 | 20.08 | 20.08 | 20.85 | 20.01 | 303,917 |
May 27, 2025 | 20.21 | 20.04 | 20.04 | 20.43 | 19.81 | 415,029 |
May 23, 2025 | 20 | 19.81 | 19.81 | 20.2 | 19.56 | 271,881 |
May 22, 2025 | 20.29 | 20.25 | 20.25 | 20.7 | 19.63 | 345,902 |
May 21, 2025 | 19.52 | 20.24 | 20.24 | 20.65 | 19.41 | 490,826 |
May 20, 2025 | 19.57 | 19.6 | 19.6 | 19.93 | 19.38 | 162,849 |
May 19, 2025 | 18.79 | 19.57 | 19.57 | 19.85 | 18.27 | 320,200 |
May 16, 2025 | 19.62 | 18.93 | 18.93 | 20.19 | 18.82 | 400,195 |
May 15, 2025 | 16.96 | 19.7 | 19.7 | 20 | 16.6 | 658,300 |
May 14, 2025 | 19 | 17.12 | 17.12 | 21.48 | 16.8 | 663,200 |
May 13, 2025 | 17.45 | 17.07 | 17.07 | 17.67 | 16.52 | 336,811 |
May 12, 2025 | 17.05 | 17.35 | 17.35 | 17.55 | 16.43 | 376,659 |
May 09, 2025 | 17.47 | 16.79 | 16.79 | 17.74 | 16.77 | 167,220 |
May 08, 2025 | 17.31 | 17.33 | 17.33 | 17.6 | 17.04 | 177,247 |
May 07, 2025 | 16.76 | 17.23 | 17.23 | 17.23 | 16.6 | 157,432 |
May 06, 2025 | 16.89 | 16.63 | 16.63 | 17.01 | 16.43 | 185,552 |
May 05, 2025 | 17.29 | 16.97 | 16.97 | 17.34 | 16.73 | 253,380 |
May 02, 2025 | 17.08 | 17.34 | 17.34 | 17.49 | 16.85 | 239,900 |