13.68
-1.3(-8.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 29, 2025 | 14.74 | 13.68 | 13.68 | 15.1 | 12.33 | 4.02M |
| July 28, 2025 | 15.06 | 14.98 | 14.98 | 15.25 | 14.68 | 813,033 |
| July 25, 2025 | 15.14 | 15.11 | 15.11 | 15.34 | 14.99 | 593,400 |
| July 24, 2025 | 15.37 | 15.21 | 15.21 | 15.48 | 14.7 | 830,227 |
| July 23, 2025 | 14.44 | 15.38 | 15.38 | 15.49 | 14.17 | 1.87M |
| July 22, 2025 | 13.72 | 14.25 | 14.25 | 14.56 | 13.61 | 1.31M |
| July 21, 2025 | 15 | 14.5 | 14.5 | 15.01 | 14.32 | 846,210 |
| July 18, 2025 | 15.36 | 14.99 | 14.99 | 15.52 | 14.6 | 1.71M |
| July 17, 2025 | 14.5 | 15.2 | 15.2 | 15.84 | 14.5 | 2.02M |
| July 16, 2025 | 14.07 | 14.42 | 14.42 | 14.43 | 13.55 | 912,562 |
| July 15, 2025 | 14.6 | 13.96 | 13.96 | 14.73 | 13.8 | 868,519 |
| July 14, 2025 | 14.48 | 14.55 | 14.55 | 14.87 | 14.31 | 1.14M |
| July 11, 2025 | 14.77 | 14.4 | 14.4 | 15 | 14.37 | 1.09M |
| July 10, 2025 | 14.94 | 14.88 | 14.88 | 15.07 | 14.61 | 667,457 |
| July 09, 2025 | 14.5 | 14.87 | 14.87 | 15.16 | 14.31 | 1.61M |
| July 08, 2025 | 14.37 | 14.44 | 14.44 | 14.56 | 14.1 | 704,447 |
| July 07, 2025 | 14.46 | 14.31 | 14.31 | 14.51 | 14.03 | 633,417 |
| July 03, 2025 | 14.31 | 14.42 | 14.42 | 14.45 | 14.14 | 328,148 |
| July 02, 2025 | 14.13 | 14.28 | 14.28 | 14.75 | 14.02 | 804,766 |
| July 01, 2025 | 14 | 13.99 | 13.99 | 14.23 | 13.65 | 624,952 |
| June 30, 2025 | 14.08 | 13.94 | 13.94 | 14.46 | 13.93 | 1.15M |
| June 27, 2025 | 14.15 | 13.86 | 13.86 | 14.24 | 13.51 | 836,795 |
| June 26, 2025 | 14.27 | 14.23 | 14.23 | 14.71 | 14.06 | 904,318 |
| June 25, 2025 | 14.51 | 14.33 | 14.33 | 14.63 | 13.96 | 836,812 |
| June 24, 2025 | 14.12 | 14.22 | 14.22 | 14.58 | 13.75 | 852,624 |
| June 23, 2025 | 14.07 | 13.95 | 13.95 | 14.58 | 13.65 | 1.98M |
| June 20, 2025 | 15.09 | 14.21 | 14.21 | 15.16 | 13.95 | 3.32M |
| June 18, 2025 | 14.8 | 15.1 | 15.1 | 15.35 | 14.27 | 1.57M |
| June 17, 2025 | 15.01 | 14.79 | 14.79 | 15.13 | 14.4 | 1.97M |
| June 16, 2025 | 15.31 | 15.11 | 15.11 | 15.5 | 14.84 | 832,700 |
| June 13, 2025 | 15.46 | 15.34 | 15.34 | 16 | 15.06 | 740,258 |
| June 12, 2025 | 16.14 | 15.99 | 15.99 | 16.34 | 15.71 | 1.01M |
| June 11, 2025 | 16.34 | 16.22 | 16.22 | 17.14 | 16.1 | 1.13M |
| June 10, 2025 | 16.92 | 16.34 | 16.34 | 17.6 | 16.12 | 771,049 |
| June 09, 2025 | 17.54 | 16.9 | 16.9 | 17.41 | 16.55 | 988,030 |
| June 06, 2025 | 16.95 | 17.27 | 17.27 | 17.54 | 16.9 | 1.81M |
| June 05, 2025 | 14.94 | 16.61 | 16.61 | 16.81 | 14.75 | 1.8M |
| June 04, 2025 | 15.19 | 14.96 | 14.96 | 15.45 | 14.91 | 770,949 |
| June 03, 2025 | 14.49 | 15.16 | 15.16 | 15.48 | 13.8 | 1.11M |
| June 02, 2025 | 14.7 | 14.49 | 14.49 | 15.5 | 14.48 | 1.96M |
| May 30, 2025 | 14.77 | 14.47 | 14.47 | 15.07 | 14.06 | 1.71M |
| May 29, 2025 | 15.9 | 14.9 | 14.9 | 16.2 | 14.9 | 961,545 |
| May 28, 2025 | 15.61 | 15.04 | 15.04 | 15.73 | 14.81 | 764,219 |
| May 27, 2025 | 15.44 | 15.5 | 15.5 | 15.97 | 14.96 | 1.15M |
| May 23, 2025 | 14.93 | 15.16 | 15.16 | 15.27 | 14.75 | 758,412 |
| May 22, 2025 | 15.43 | 15.23 | 15.23 | 15.57 | 14.88 | 656,832 |
| May 21, 2025 | 15.04 | 15.5 | 15.5 | 16 | 14.83 | 2.31M |
| May 20, 2025 | 14.71 | 15.31 | 15.31 | 15.51 | 14.4 | 1.38M |
| May 19, 2025 | 13.46 | 14.71 | 14.71 | 14.71 | 13.45 | 1.4M |
| May 16, 2025 | 13.61 | 13.7 | 13.7 | 14.19 | 13.2 | 1.62M |
| May 15, 2025 | 12.67 | 13.25 | 13.25 | 13.28 | 12.47 | 1.15M |
| May 14, 2025 | 12.98 | 12.65 | 12.65 | 13.47 | 12.58 | 1.3M |
| May 13, 2025 | 13.25 | 12.81 | 12.81 | 13.3 | 12.73 | 1.61M |
| May 12, 2025 | 12.76 | 13.15 | 13.15 | 13.42 | 12.55 | 1.77M |
| May 09, 2025 | 12.15 | 12.79 | 12.79 | 13.77 | 11.82 | 3.14M |
| May 08, 2025 | 10.21 | 12.25 | 12.25 | 12.59 | 10.13 | 4.44M |
| May 07, 2025 | 11.6 | 10.06 | 10.06 | 11.62 | 10.05 | 4.34M |
| May 06, 2025 | 15.51 | 11.48 | 11.48 | 15.99 | 10.85 | 7.83M |
| May 05, 2025 | 15.97 | 15.89 | 15.89 | 16.2 | 15 | 2.12M |
| May 02, 2025 | 15.26 | 14.77 | 14.77 | 15.34 | 14.72 | 1.01M |