14.27
+0.09(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 05, 2025 | 14.26 | 14.27 | 14.27 | 14.96 | 13.77 | 1.17M |
| August 04, 2025 | 13.19 | 14.18 | 14.18 | 14.2 | 13.1 | 890,200 |
| August 01, 2025 | 12.95 | 13.08 | 13.08 | 13.35 | 12.52 | 986,472 |
| July 31, 2025 | 13.83 | 13.48 | 13.48 | 14.29 | 13.4 | 794,005 |
| July 30, 2025 | 13.51 | 13.82 | 13.82 | 14.49 | 13.46 | 940,438 |
| July 29, 2025 | 14.79 | 13.65 | 13.65 | 15.59 | 13.64 | 1.43M |
| July 28, 2025 | 15.17 | 14.99 | 14.99 | 15.33 | 14.26 | 855,429 |
| July 25, 2025 | 14.24 | 14.76 | 14.76 | 15.44 | 14.22 | 1.23M |
| July 24, 2025 | 13.84 | 14.95 | 14.95 | 15.2 | 13.75 | 2.21M |
| July 23, 2025 | 13.63 | 13.84 | 13.84 | 14.38 | 13.45 | 1.37M |
| July 22, 2025 | 13.2 | 13.28 | 13.28 | 13.38 | 12.58 | 1.36M |
| July 21, 2025 | 15.1 | 13.22 | 13.22 | 15.1 | 13.14 | 2.54M |
| July 18, 2025 | 15.2 | 15.07 | 15.07 | 15.67 | 14.82 | 1.69M |
| July 17, 2025 | 14.66 | 14.89 | 14.89 | 14.92 | 14.04 | 1.64M |
| July 16, 2025 | 13.46 | 14.52 | 14.52 | 14.73 | 12.98 | 2.32M |
| July 15, 2025 | 14 | 13.37 | 13.37 | 14 | 13.21 | 1.63M |
| July 14, 2025 | 11.94 | 13.94 | 13.94 | 14.11 | 11.68 | 2.28M |
| July 11, 2025 | 12.08 | 11.97 | 11.97 | 12.51 | 11.97 | 945,276 |
| July 10, 2025 | 12.12 | 12.13 | 12.13 | 12.33 | 11.64 | 1.27M |
| July 09, 2025 | 12.25 | 12.12 | 12.12 | 12.25 | 11.65 | 961,400 |
| July 08, 2025 | 13.14 | 12.12 | 12.12 | 13.29 | 11.8 | 2.12M |
| July 07, 2025 | 12.81 | 12.92 | 12.92 | 13.16 | 12.22 | 1.3M |
| July 03, 2025 | 12.6 | 12.78 | 12.78 | 12.85 | 12.37 | 639,100 |
| July 02, 2025 | 12.7 | 12.55 | 12.55 | 12.77 | 12.33 | 1.1M |
| July 01, 2025 | 13.21 | 12.67 | 12.67 | 13.28 | 12.45 | 1.7M |
| June 30, 2025 | 13.38 | 13.37 | 13.37 | 13.86 | 13.05 | 981,103 |
| June 27, 2025 | 13.98 | 13.3 | 13.3 | 14.1 | 12.9 | 3.14M |
| June 26, 2025 | 14.07 | 13.56 | 13.56 | 14.09 | 13.35 | 995,400 |
| June 25, 2025 | 14.64 | 13.81 | 13.81 | 14.71 | 13.8 | 1.35M |
| June 24, 2025 | 12.94 | 14.63 | 14.63 | 14.69 | 12.92 | 2.43M |
| June 23, 2025 | 13.26 | 12.66 | 12.66 | 13.27 | 12.01 | 1.66M |
| June 20, 2025 | 13.22 | 13.34 | 13.34 | 13.45 | 12.76 | 1.7M |
| June 18, 2025 | 13.11 | 13.05 | 13.05 | 13.3 | 12.75 | 1.01M |
| June 17, 2025 | 13.6 | 13.03 | 13.03 | 13.76 | 12.93 | 1.17M |
| June 16, 2025 | 13.62 | 13.43 | 13.43 | 14.29 | 13.25 | 1.7M |
| June 13, 2025 | 12.79 | 12.9 | 12.9 | 13.6 | 12.65 | 1.66M |
| June 12, 2025 | 14 | 13.6 | 13.6 | 14.39 | 13.6 | 1.26M |
| June 11, 2025 | 13.74 | 14.26 | 14.26 | 15.09 | 13.51 | 3.44M |
| June 10, 2025 | 16.14 | 13.43 | 13.43 | 16.65 | 13.17 | 3.73M |
| June 09, 2025 | 16.26 | 15.73 | 15.73 | 16.3 | 15.25 | 1.59M |
| June 06, 2025 | 14.7 | 15.75 | 15.75 | 15.76 | 14.2 | 1.75M |
| June 05, 2025 | 15.75 | 14.69 | 14.69 | 16.74 | 14.35 | 1.82M |
| June 04, 2025 | 14.83 | 15.62 | 15.62 | 15.64 | 13.95 | 1.6M |
| June 03, 2025 | 15.74 | 14.84 | 14.84 | 16.44 | 14.09 | 2.89M |
| June 02, 2025 | 15.06 | 14.21 | 14.21 | 16.25 | 13.69 | 2.34M |
| May 30, 2025 | 14.5 | 15.05 | 15.05 | 15.3 | 13.9 | 2.18M |
| May 29, 2025 | 17.05 | 14.95 | 14.95 | 17.14 | 14.22 | 3.52M |
| May 28, 2025 | 16.14 | 16.72 | 16.72 | 17.7 | 16.12 | 4.34M |
| May 27, 2025 | 15.54 | 16.34 | 16.34 | 16.49 | 14.87 | 5.01M |
| May 23, 2025 | 12.07 | 15.2 | 15.2 | 16.14 | 11.6 | 19.56M |
| May 22, 2025 | 10.19 | 10.66 | 10.66 | 10.88 | 9.9 | 1.13M |
| May 21, 2025 | 9.89 | 10.17 | 10.17 | 10.86 | 9.82 | 1.11M |
| May 20, 2025 | 10.33 | 10.01 | 10.01 | 10.45 | 9.89 | 552,120 |
| May 19, 2025 | 9.96 | 10.26 | 10.26 | 10.27 | 9.72 | 823,632 |
| May 16, 2025 | 11.05 | 10.37 | 10.37 | 11.49 | 10.3 | 1.15M |
| May 15, 2025 | 10.74 | 10.94 | 10.94 | 11.04 | 10.61 | 708,032 |
| May 14, 2025 | 11.58 | 11.25 | 11.25 | 12.64 | 11.18 | 1.47M |
| May 13, 2025 | 10.7 | 11.31 | 11.31 | 12.19 | 10.7 | 1.45M |
| May 12, 2025 | 10.15 | 10.93 | 10.93 | 11.08 | 9.55 | 1.62M |
| May 09, 2025 | 9.81 | 9.54 | 9.54 | 10.05 | 9.42 | 570,700 |