15.95
+1.115(+7.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 14.91 | 15.95 | 15.95 | 16.34 | 14.84 | 2.22M |
| August 21, 2025 | 13.79 | 14.84 | 14.84 | 15.11 | 13.71 | 695,066 |
| August 20, 2025 | 13.27 | 13.84 | 13.84 | 14.24 | 13.19 | 896,515 |
| August 19, 2025 | 13.1 | 13.26 | 13.26 | 13.35 | 12.94 | 622,112 |
| August 18, 2025 | 13.58 | 13.23 | 13.23 | 13.6 | 13.22 | 713,900 |
| August 15, 2025 | 13.85 | 13.6 | 13.6 | 14.01 | 13.49 | 773,657 |
| August 14, 2025 | 14.12 | 13.75 | 13.75 | 14.14 | 13.51 | 669,403 |
| August 13, 2025 | 14.06 | 14.29 | 14.29 | 14.49 | 13.81 | 683,916 |
| August 12, 2025 | 13.27 | 14.14 | 14.14 | 14.28 | 13.27 | 1.18M |
| August 11, 2025 | 14.28 | 13.27 | 13.27 | 14.43 | 13.02 | 1.58M |
| August 08, 2025 | 14.27 | 14.37 | 14.37 | 15.38 | 14.14 | 1.17M |
| August 07, 2025 | 15.26 | 14.91 | 14.91 | 15.47 | 14.59 | 772,092 |
| August 06, 2025 | 15.69 | 15.22 | 15.22 | 15.7 | 14.72 | 1.25M |
| August 05, 2025 | 15.36 | 15.51 | 15.51 | 15.74 | 15.21 | 617,500 |
| August 04, 2025 | 15.53 | 15.3 | 15.3 | 15.83 | 15.04 | 712,200 |
| August 01, 2025 | 15.78 | 15.51 | 15.51 | 15.78 | 15.03 | 640,136 |
| July 31, 2025 | 15.87 | 15.94 | 15.94 | 16 | 15.38 | 842,539 |
| July 30, 2025 | 16.42 | 16.13 | 16.13 | 16.43 | 15.72 | 621,701 |
| July 29, 2025 | 16.88 | 16.43 | 16.43 | 16.88 | 16.03 | 643,300 |
| July 28, 2025 | 16.85 | 16.81 | 16.81 | 17 | 16.42 | 602,200 |
| July 25, 2025 | 17.17 | 16.87 | 16.87 | 17.17 | 16.43 | 542,607 |
| July 24, 2025 | 17.04 | 17.14 | 17.14 | 17.27 | 16.66 | 568,700 |
| July 23, 2025 | 17.17 | 17.1 | 17.1 | 17.29 | 16.65 | 680,300 |
| July 22, 2025 | 16.59 | 17.02 | 17.02 | 17.06 | 16.39 | 681,543 |
| July 21, 2025 | 16.23 | 16.54 | 16.54 | 16.95 | 16.1 | 734,544 |
| July 18, 2025 | 16.35 | 16.14 | 16.14 | 16.72 | 16.1 | 595,330 |
| July 17, 2025 | 16.11 | 16.02 | 16.02 | 16.38 | 15.75 | 731,614 |
| July 16, 2025 | 16.23 | 16.21 | 16.21 | 16.5 | 15.4 | 706,171 |
| July 15, 2025 | 16.39 | 16.18 | 16.18 | 16.49 | 16.1 | 789,536 |
| July 14, 2025 | 16.78 | 16.38 | 16.38 | 16.78 | 15.94 | 1.3M |
| July 11, 2025 | 16.65 | 16.78 | 16.78 | 17.04 | 16.55 | 668,439 |
| July 10, 2025 | 15.85 | 16.63 | 16.63 | 16.67 | 15.81 | 515,000 |
| July 09, 2025 | 16.35 | 15.94 | 15.94 | 16.49 | 15.63 | 586,500 |
| July 08, 2025 | 16.6 | 16.35 | 16.35 | 16.89 | 16.32 | 665,500 |
| July 07, 2025 | 16.56 | 16.64 | 16.64 | 17.1 | 16.24 | 879,520 |
| July 03, 2025 | 16.41 | 17.06 | 17.06 | 17.13 | 16.23 | 1.05M |
| July 02, 2025 | 15.81 | 16.34 | 16.34 | 16.82 | 15.68 | 1.28M |
| July 01, 2025 | 15.64 | 15.54 | 15.54 | 16.07 | 15.52 | 868,732 |
| June 30, 2025 | 15.51 | 15.76 | 15.76 | 15.95 | 15.3 | 1.06M |
| June 27, 2025 | 15.61 | 15.53 | 15.53 | 15.79 | 14.96 | 10.79M |
| June 26, 2025 | 15.54 | 15.61 | 15.61 | 15.99 | 15.52 | 711,184 |
| June 25, 2025 | 15.72 | 15.55 | 15.55 | 15.97 | 15.44 | 833,645 |
| June 24, 2025 | 15.88 | 15.79 | 15.79 | 16.12 | 15.54 | 733,976 |
| June 23, 2025 | 16.17 | 15.85 | 15.85 | 16.45 | 15.54 | 1.03M |
| June 20, 2025 | 16.66 | 16.37 | 16.37 | 16.71 | 16.2 | 1.58M |
| June 18, 2025 | 16.88 | 16.43 | 16.43 | 16.88 | 16.15 | 1.08M |
| June 17, 2025 | 16.69 | 16.88 | 16.88 | 17.23 | 16.5 | 1.03M |
| June 16, 2025 | 15.66 | 16.86 | 16.86 | 17 | 15.58 | 1.88M |
| June 13, 2025 | 14 | 15.13 | 15.13 | 15.66 | 13.95 | 2.46M |
| June 12, 2025 | 14.1 | 14.17 | 14.17 | 14.3 | 13.81 | 542,803 |
| June 11, 2025 | 14.15 | 14.15 | 14.15 | 14.44 | 13.87 | 538,037 |
| June 10, 2025 | 13.23 | 13.94 | 13.94 | 14.13 | 13.2 | 747,226 |
| June 09, 2025 | 13.37 | 13.17 | 13.17 | 13.47 | 13.15 | 537,742 |
| June 06, 2025 | 13.45 | 13.44 | 13.44 | 13.67 | 13.21 | 464,729 |
| June 05, 2025 | 13.3 | 13.21 | 13.21 | 13.43 | 12.97 | 546,200 |
| June 04, 2025 | 13.28 | 13.23 | 13.23 | 13.39 | 12.7 | 624,700 |
| June 03, 2025 | 13.43 | 13.2 | 13.2 | 13.59 | 13.14 | 760,745 |
| June 02, 2025 | 14.1 | 13.35 | 13.35 | 14.1 | 13.06 | 893,600 |
| May 30, 2025 | 14.21 | 13.98 | 13.98 | 14.49 | 13.87 | 1.29M |
| May 29, 2025 | 14.72 | 14.4 | 14.4 | 14.83 | 14.26 | 732,749 |