15.80
-0.36(-2.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.54 | 16.16 | 16.16 | 16.18 | 15.48 | 2.78M |
| August 15, 2025 | 15.31 | 15.6 | 15.6 | 15.96 | 15.25 | 6.05M |
| August 14, 2025 | 14.25 | 15.29 | 15.29 | 15.67 | 13.29 | 10.68M |
| August 13, 2025 | 14.04 | 13.99 | 13.99 | 14.11 | 13.77 | 2.46M |
| August 12, 2025 | 13.53 | 13.91 | 13.91 | 14.05 | 13.47 | 1.98M |
| August 11, 2025 | 13.41 | 13.52 | 13.52 | 13.77 | 13.1 | 1.82M |
| August 08, 2025 | 13.87 | 13.57 | 13.57 | 13.89 | 13.57 | 971,741 |
| August 07, 2025 | 13.93 | 13.82 | 13.82 | 13.98 | 13.51 | 1.27M |
| August 06, 2025 | 13.7 | 13.86 | 13.86 | 13.87 | 13.49 | 1.08M |
| August 05, 2025 | 13.75 | 13.65 | 13.65 | 13.8 | 13.64 | 1.24M |
| August 04, 2025 | 13.84 | 13.64 | 13.64 | 13.88 | 13.62 | 2.41M |
| August 01, 2025 | 13.84 | 13.7 | 13.7 | 13.93 | 13.51 | 950,300 |
| July 31, 2025 | 14.4 | 13.98 | 13.98 | 14.46 | 13.91 | 1.63M |
| July 30, 2025 | 14.59 | 14.25 | 14.25 | 14.59 | 14.17 | 1.12M |
| July 29, 2025 | 14.49 | 14.49 | 14.49 | 14.67 | 14.37 | 788,832 |
| July 28, 2025 | 14.4 | 14.37 | 14.37 | 14.47 | 14.2 | 1.01M |
| July 25, 2025 | 14.61 | 14.32 | 14.32 | 14.63 | 14.26 | 1.07M |
| July 24, 2025 | 14.7 | 14.58 | 14.58 | 14.78 | 14.38 | 2.33M |
| July 23, 2025 | 14.55 | 14.71 | 14.71 | 14.88 | 14.26 | 2.67M |
| July 22, 2025 | 14.17 | 14.26 | 14.26 | 14.34 | 14.08 | 1.62M |
| July 21, 2025 | 14.51 | 14.2 | 14.2 | 14.7 | 14.15 | 1.42M |
| July 18, 2025 | 14.55 | 14.38 | 14.38 | 14.66 | 14.27 | 1M |
| July 17, 2025 | 14.28 | 14.54 | 14.54 | 14.7 | 14.17 | 2.15M |
| July 16, 2025 | 14.26 | 14.21 | 14.21 | 14.37 | 13.95 | 1.45M |
| July 15, 2025 | 14.73 | 14.25 | 14.25 | 14.85 | 14.18 | 1.52M |
| July 14, 2025 | 14.6 | 14.62 | 14.62 | 14.79 | 14.53 | 1.45M |
| July 11, 2025 | 14.72 | 14.59 | 14.59 | 14.83 | 14.37 | 1.39M |
| July 10, 2025 | 15.31 | 14.75 | 14.75 | 15.35 | 14.59 | 1.59M |
| July 09, 2025 | 15.24 | 15.35 | 15.35 | 15.38 | 15.06 | 1.43M |
| July 08, 2025 | 15.16 | 15.2 | 15.2 | 15.3 | 14.88 | 1.86M |
| July 07, 2025 | 15.48 | 15.25 | 15.25 | 15.6 | 15.22 | 808,227 |
| July 03, 2025 | 15.32 | 15.45 | 15.45 | 15.63 | 15.08 | 1.15M |
| July 02, 2025 | 15.81 | 15.2 | 15.2 | 15.87 | 15.14 | 1.36M |
| July 01, 2025 | 15.91 | 15.81 | 15.81 | 16.02 | 15.51 | 1.54M |
| June 30, 2025 | 16 | 16 | 16 | 16.12 | 15.78 | 1.96M |
| June 27, 2025 | 16.38 | 15.83 | 15.83 | 16.38 | 15.79 | 1.86M |
| June 26, 2025 | 16.36 | 16.31 | 16.31 | 16.48 | 16.11 | 1.51M |
| June 25, 2025 | 16.38 | 16.24 | 16.24 | 16.56 | 16.15 | 1.38M |
| June 24, 2025 | 16.36 | 16.26 | 16.26 | 16.49 | 16.06 | 1.52M |
| June 23, 2025 | 15.49 | 16.12 | 16.12 | 16.14 | 15.2 | 1.57M |
| June 20, 2025 | 15.6 | 15.47 | 15.47 | 15.76 | 15.39 | 1.42M |
| June 18, 2025 | 15.94 | 15.6 | 15.6 | 16.04 | 15.59 | 1.3M |
| June 17, 2025 | 15.87 | 15.98 | 15.98 | 16.3 | 15.82 | 1.21M |
| June 16, 2025 | 15.79 | 15.93 | 15.93 | 16.09 | 15.75 | 1.55M |
| June 13, 2025 | 16 | 15.78 | 15.78 | 16.16 | 15.69 | 1.34M |
| June 12, 2025 | 16.25 | 16.24 | 16.24 | 16.31 | 15.9 | 1.2M |
| June 11, 2025 | 16.3 | 16.16 | 16.16 | 16.7 | 16.09 | 1.54M |
| June 10, 2025 | 16.62 | 16.27 | 16.27 | 16.71 | 16.09 | 2.13M |
| June 09, 2025 | 16.79 | 16.62 | 16.62 | 16.86 | 16.51 | 1.28M |
| June 06, 2025 | 16.77 | 16.53 | 16.53 | 16.93 | 16.33 | 2.12M |
| June 05, 2025 | 16.85 | 16.84 | 16.84 | 17.28 | 16.6 | 1.29M |
| June 04, 2025 | 16.83 | 16.66 | 16.66 | 17 | 16.57 | 1.11M |
| June 03, 2025 | 16.34 | 16.66 | 16.66 | 16.71 | 16.15 | 1.89M |
| June 02, 2025 | 16.63 | 16.35 | 16.35 | 16.9 | 16.31 | 1.66M |
| May 30, 2025 | 16.76 | 16.68 | 16.68 | 16.78 | 16.4 | 1.83M |
| May 29, 2025 | 17.07 | 16.78 | 16.78 | 16.99 | 16.72 | 1.01M |
| May 28, 2025 | 17.2 | 16.97 | 16.97 | 17.25 | 16.94 | 1.14M |
| May 27, 2025 | 17.41 | 17.16 | 17.16 | 17.55 | 17.09 | 1.31M |
| May 23, 2025 | 16.57 | 17.21 | 17.21 | 17.51 | 16.47 | 1.55M |
| May 22, 2025 | 16.89 | 16.71 | 16.71 | 17.01 | 16.69 | 1.24M |