12.83
-0.65(-4.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 13.74 | 13.48 | 13.48 | 13.95 | 13.3 | 487,070 |
| August 14, 2025 | 14.19 | 13.99 | 13.99 | 14.24 | 13.9 | 263,960 |
| August 13, 2025 | 14.31 | 14.19 | 14.19 | 14.64 | 14.04 | 196,600 |
| August 12, 2025 | 13.79 | 14.1 | 14.1 | 14.28 | 13.58 | 308,447 |
| August 11, 2025 | 13.48 | 13.67 | 13.67 | 13.95 | 13.35 | 337,743 |
| August 08, 2025 | 13.82 | 13.58 | 13.58 | 13.96 | 13.31 | 450,506 |
| August 07, 2025 | 14.28 | 14.09 | 14.09 | 14.4 | 13.6 | 362,590 |
| August 06, 2025 | 13.58 | 14.23 | 14.23 | 14.34 | 13.28 | 406,700 |
| August 05, 2025 | 13.74 | 13.64 | 13.64 | 14.26 | 13.6 | 487,031 |
| August 04, 2025 | 14.28 | 13.77 | 13.77 | 14.43 | 13.55 | 390,530 |
| August 01, 2025 | 14.09 | 14.18 | 14.18 | 14.33 | 13.2 | 470,341 |
| July 31, 2025 | 14.07 | 14.39 | 14.39 | 14.58 | 13.8 | 299,537 |
| July 30, 2025 | 14.52 | 14.21 | 14.21 | 14.74 | 14.01 | 401,364 |
| July 29, 2025 | 13.95 | 14.6 | 14.6 | 14.74 | 13.7 | 589,541 |
| July 28, 2025 | 14.6 | 13.9 | 13.9 | 14.6 | 13.65 | 1.06M |
| July 25, 2025 | 15.79 | 14.37 | 14.37 | 15.93 | 14.1 | 1.62M |
| July 24, 2025 | 17.58 | 16.02 | 16.02 | 17.75 | 15.9 | 1.03M |
| July 23, 2025 | 17.7 | 17.47 | 17.47 | 17.99 | 17.4 | 760,333 |
| July 22, 2025 | 18.61 | 17.66 | 17.66 | 18.61 | 17.37 | 584,172 |
| July 21, 2025 | 18.25 | 18.42 | 18.42 | 18.98 | 18 | 247,765 |
| July 18, 2025 | 18.31 | 18.23 | 18.23 | 18.64 | 18.09 | 223,885 |
| July 17, 2025 | 18.12 | 18.19 | 18.19 | 18.65 | 17.64 | 228,400 |
| July 16, 2025 | 18.32 | 18.3 | 18.3 | 18.77 | 17.94 | 230,930 |
| July 15, 2025 | 19.19 | 18.57 | 18.57 | 19.24 | 18.42 | 187,251 |
| July 14, 2025 | 19.57 | 19.04 | 19.04 | 19.88 | 18.91 | 284,761 |
| July 11, 2025 | 19.96 | 19.16 | 19.16 | 20 | 19.14 | 243,870 |
| July 10, 2025 | 19.31 | 19.89 | 19.91 | 20.08 | 19.31 | 285,215 |
| July 09, 2025 | 20.21 | 19.23 | 19.23 | 20.36 | 19.16 | 404,114 |
| July 08, 2025 | 18.96 | 20.05 | 20.05 | 20.05 | 18.8 | 368,847 |
| July 07, 2025 | 19.21 | 18.77 | 18.77 | 19.52 | 18.42 | 371,297 |
| July 03, 2025 | 18.95 | 19.01 | 19.01 | 19.55 | 18.6 | 216,904 |
| July 02, 2025 | 18.71 | 18.87 | 18.87 | 19.12 | 18.2 | 323,932 |
| July 01, 2025 | 17.53 | 18.2 | 18.2 | 18.67 | 17.5 | 276,421 |
| June 30, 2025 | 16.81 | 17.46 | 17.46 | 17.72 | 16.8 | 240,527 |
| June 27, 2025 | 16.8 | 16.55 | 16.55 | 16.98 | 16.1 | 175,548 |
| June 26, 2025 | 16.7 | 16.79 | 16.79 | 17.02 | 16.4 | 141,235 |
| June 25, 2025 | 17.5 | 16.75 | 16.75 | 17.56 | 16.6 | 205,300 |
| June 24, 2025 | 17.28 | 17.47 | 17.47 | 17.65 | 17 | 193,918 |
| June 23, 2025 | 16.77 | 16.97 | 16.97 | 17.26 | 16.46 | 177,351 |
| June 20, 2025 | 17.26 | 17.2 | 17.2 | 17.33 | 16.62 | 158,328 |
| June 18, 2025 | 16.56 | 17.32 | 17.08 | 17.55 | 16.56 | 185,025 |
| June 17, 2025 | 17.52 | 16.95 | 16.71 | 17.77 | 16.59 | 376,035 |
| June 16, 2025 | 18.55 | 17.57 | 17.32 | 19 | 17.56 | 559,773 |
| June 13, 2025 | 18.7 | 18.4 | 18.14 | 18.97 | 18.2 | 183,536 |
| June 12, 2025 | 18.8 | 19.39 | 19.12 | 19.45 | 18.25 | 410,625 |
| June 11, 2025 | 18 | 18.83 | 18.57 | 19.26 | 17.95 | 450,016 |
| June 10, 2025 | 18.7 | 17.88 | 17.63 | 19.09 | 17.39 | 522,630 |
| June 09, 2025 | 19.77 | 18.52 | 18.26 | 19.8 | 18.51 | 392,715 |
| June 06, 2025 | 19.59 | 19.59 | 19.59 | 19.77 | 18.81 | 255,391 |
| June 05, 2025 | 19.25 | 19.46 | 19.46 | 19.8 | 18.8 | 298,248 |
| June 04, 2025 | 19.16 | 18.67 | 18.67 | 19.42 | 18.34 | 362,292 |
| June 03, 2025 | 18.41 | 18.75 | 18.75 | 18.99 | 18 | 477,902 |
| June 02, 2025 | 18.64 | 17.84 | 17.84 | 18.9 | 17.55 | 453,715 |
| May 30, 2025 | 18.64 | 18.78 | 18.78 | 18.9 | 17.51 | 264,700 |
| May 29, 2025 | 17.27 | 18.77 | 18.77 | 19.25 | 17.27 | 637,000 |
| May 28, 2025 | 16.53 | 17.13 | 17.13 | 17.25 | 16.42 | 139,358 |
| May 27, 2025 | 17.64 | 16.66 | 16.66 | 17.99 | 16.41 | 356,400 |
| May 23, 2025 | 16.82 | 17.27 | 17.27 | 17.36 | 16.28 | 239,672 |
| May 22, 2025 | 17.05 | 17.62 | 17.62 | 18.17 | 16.59 | 409,000 |
| May 21, 2025 | 16.63 | 17.4 | 17.4 | 17.4 | 15.8 | 793,719 |