15.24
+0.18(+1.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 15.42 | 15.06 | 15.06 | 15.42 | 14.8 | 89,100 |
| August 14, 2025 | 14.93 | 15.42 | 15.42 | 15.88 | 14.91 | 217,049 |
| August 13, 2025 | 14.66 | 14.92 | 14.92 | 14.97 | 14.58 | 146,032 |
| August 12, 2025 | 14.71 | 14.7 | 14.7 | 14.89 | 14.62 | 70,802 |
| August 11, 2025 | 14.7 | 14.74 | 14.74 | 14.86 | 14.59 | 79,900 |
| August 08, 2025 | 14.73 | 14.75 | 14.75 | 14.82 | 14.55 | 62,200 |
| August 07, 2025 | 14.7 | 14.85 | 14.85 | 14.9 | 14.57 | 95,900 |
| August 06, 2025 | 14.64 | 14.7 | 14.7 | 15.06 | 14.62 | 157,430 |
| August 05, 2025 | 14.5 | 14.5 | 14.5 | 14.63 | 14.23 | 149,828 |
| August 04, 2025 | 13.76 | 14.26 | 14.26 | 14.29 | 13.76 | 126,400 |
| August 01, 2025 | 13.84 | 13.68 | 13.68 | 13.85 | 13.56 | 133,427 |
| July 31, 2025 | 13.88 | 13.7 | 13.7 | 13.99 | 13.62 | 129,700 |
| July 30, 2025 | 14.07 | 13.93 | 13.93 | 14.17 | 13.79 | 136,303 |
| July 29, 2025 | 14.24 | 14.18 | 14.18 | 14.31 | 13.97 | 176,192 |
| July 28, 2025 | 14.41 | 13.83 | 13.83 | 14.42 | 13.47 | 327,200 |
| July 25, 2025 | 14.71 | 14.47 | 14.47 | 14.79 | 14.41 | 70,006 |
| July 24, 2025 | 15.05 | 14.63 | 14.63 | 15.25 | 14.59 | 104,400 |
| July 23, 2025 | 15.09 | 15.02 | 15.02 | 15.32 | 14.83 | 102,133 |
| July 22, 2025 | 15.07 | 15.07 | 15.07 | 15.12 | 14.77 | 161,471 |
| July 21, 2025 | 15.22 | 15.03 | 15.03 | 15.33 | 14.91 | 93,327 |
| July 18, 2025 | 15.4 | 15.15 | 15.15 | 15.67 | 15.11 | 146,500 |
| July 17, 2025 | 15.22 | 15.14 | 15.14 | 15.44 | 15.01 | 89,341 |
| July 16, 2025 | 15.51 | 15.26 | 15.26 | 15.51 | 15.22 | 57,800 |
| July 15, 2025 | 15.47 | 15.53 | 15.53 | 15.85 | 15.44 | 85,700 |
| July 14, 2025 | 15.57 | 15.44 | 15.44 | 15.65 | 15.34 | 92,227 |
| July 11, 2025 | 16.03 | 15.66 | 15.66 | 16.1 | 15.64 | 56,022 |
| July 10, 2025 | 16.46 | 16.02 | 16.02 | 16.46 | 15.98 | 63,989 |
| July 09, 2025 | 16.57 | 16.36 | 16.36 | 16.57 | 16.26 | 74,400 |
| July 08, 2025 | 17.04 | 16.5 | 16.5 | 17.3 | 16.46 | 128,100 |
| July 07, 2025 | 17.37 | 17.04 | 17.04 | 17.48 | 16.94 | 82,836 |
| July 03, 2025 | 17.64 | 17.49 | 17.49 | 17.68 | 17.32 | 100,732 |
| July 02, 2025 | 17.93 | 17.54 | 17.54 | 18.01 | 17.44 | 55,900 |
| July 01, 2025 | 17.87 | 18.04 | 18.04 | 18.16 | 17.85 | 98,100 |
| June 30, 2025 | 17.49 | 17.86 | 17.86 | 17.9 | 17.46 | 80,323 |
| June 27, 2025 | 17.6 | 17.57 | 17.57 | 17.77 | 17.45 | 39,521 |
| June 26, 2025 | 17.45 | 17.62 | 17.62 | 17.69 | 17.38 | 71,701 |
| June 25, 2025 | 17.54 | 17.39 | 17.39 | 17.69 | 17.33 | 46,711 |
| June 24, 2025 | 17.65 | 17.66 | 17.66 | 17.82 | 17.49 | 50,291 |
| June 23, 2025 | 17.25 | 17.48 | 17.48 | 17.69 | 17.25 | 94,900 |
| June 20, 2025 | 18.44 | 17.23 | 17.23 | 18.5 | 17.05 | 203,679 |
| June 18, 2025 | 18.46 | 18.34 | 18.34 | 18.53 | 18.19 | 195,800 |
| June 17, 2025 | 18.28 | 18.5 | 18.5 | 18.51 | 18.1 | 137,300 |
| June 16, 2025 | 18.29 | 18.29 | 18.29 | 18.5 | 17.98 | 115,412 |
| June 13, 2025 | 18.03 | 18.11 | 18.11 | 18.3 | 17.69 | 377,817 |
| June 12, 2025 | 18 | 17.99 | 17.99 | 18.38 | 17.76 | 95,500 |
| June 11, 2025 | 17.83 | 17.99 | 17.99 | 18.05 | 17.75 | 86,600 |
| June 10, 2025 | 17.52 | 17.76 | 17.76 | 17.92 | 17.27 | 270,800 |
| June 09, 2025 | 17.53 | 17.55 | 17.55 | 17.92 | 17.03 | 116,500 |
| June 06, 2025 | 17.8 | 17.52 | 17.52 | 17.82 | 17.49 | 49,410 |
| June 05, 2025 | 17.94 | 17.8 | 17.8 | 18 | 17.73 | 63,000 |
| June 04, 2025 | 18.08 | 17.94 | 17.94 | 18.16 | 17.88 | 97,600 |
| June 03, 2025 | 18.53 | 18.03 | 18.03 | 18.53 | 17.95 | 128,800 |
| June 02, 2025 | 18.27 | 18.52 | 18.52 | 18.72 | 17.94 | 112,701 |
| May 30, 2025 | 18.05 | 18.23 | 18.23 | 18.44 | 17.96 | 136,921 |
| May 29, 2025 | 18.36 | 18.16 | 18.16 | 18.36 | 18.05 | 82,205 |
| May 28, 2025 | 18.21 | 18.31 | 18.31 | 18.54 | 18.15 | 82,133 |
| May 27, 2025 | 18.92 | 18.36 | 18.36 | 19 | 18.28 | 123,634 |
| May 23, 2025 | 18.68 | 18.87 | 18.87 | 19.23 | 18.68 | 104,700 |
| May 22, 2025 | 18.62 | 18.91 | 18.91 | 19.06 | 18.59 | 83,112 |
| May 21, 2025 | 18.42 | 18.66 | 18.67 | 19.24 | 18.34 | 144,406 |