14.43
-0.42(-2.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.83 | 14.85 | 14.85 | 14.96 | 14.73 | 1.94M |
| August 14, 2025 | 14.7 | 14.78 | 14.78 | 14.9 | 14.59 | 2.65M |
| August 13, 2025 | 14.62 | 14.98 | 14.98 | 15.01 | 14.61 | 3.15M |
| August 12, 2025 | 14.45 | 14.69 | 14.69 | 14.77 | 14.3 | 4.11M |
| August 11, 2025 | 14.49 | 14.36 | 14.36 | 14.68 | 14.23 | 5.55M |
| August 08, 2025 | 14.77 | 14.53 | 14.53 | 15.11 | 14.53 | 5.14M |
| August 07, 2025 | 16.17 | 14.68 | 14.68 | 16.17 | 14.63 | 11.02M |
| August 06, 2025 | 16.29 | 16.2 | 16.2 | 16.36 | 16.01 | 4.43M |
| August 05, 2025 | 15.75 | 16.44 | 16.44 | 16.46 | 15.69 | 6.34M |
| August 04, 2025 | 15.91 | 15.75 | 15.75 | 15.92 | 15.64 | 6.06M |
| August 01, 2025 | 16.1 | 15.71 | 15.71 | 16.14 | 15.45 | 4.92M |
| July 31, 2025 | 16.02 | 16.08 | 16.08 | 16.39 | 15.99 | 3.6M |
| July 30, 2025 | 16.64 | 16.16 | 16.16 | 16.66 | 16 | 2.19M |
| July 29, 2025 | 16.29 | 16.62 | 16.62 | 16.67 | 16.21 | 2.02M |
| July 28, 2025 | 16.57 | 16.23 | 16.23 | 16.68 | 16.22 | 2.13M |
| July 25, 2025 | 16.59 | 16.62 | 16.62 | 16.7 | 16.38 | 2.61M |
| July 24, 2025 | 16.78 | 16.54 | 16.54 | 16.92 | 16.48 | 2.26M |
| July 23, 2025 | 16.98 | 16.95 | 16.95 | 17.12 | 16.76 | 3.46M |
| July 22, 2025 | 16.49 | 16.94 | 16.94 | 17.09 | 16.49 | 3.27M |
| July 21, 2025 | 16.35 | 16.44 | 16.44 | 16.58 | 16.3 | 2.35M |
| July 18, 2025 | 16.39 | 16.14 | 16.14 | 16.43 | 16.08 | 1.51M |
| July 17, 2025 | 16.2 | 16.34 | 16.34 | 16.42 | 16.1 | 3.4M |
| July 16, 2025 | 16.3 | 16.23 | 16.23 | 16.49 | 16.09 | 3.24M |
| July 15, 2025 | 16.52 | 16.2 | 16.2 | 16.62 | 16.17 | 5.57M |
| July 14, 2025 | 16.64 | 16.36 | 16.36 | 16.77 | 16.26 | 3.29M |
| July 11, 2025 | 16.2 | 16.61 | 16.61 | 16.65 | 16.06 | 3.15M |
| July 10, 2025 | 16.3 | 16.56 | 16.56 | 16.68 | 16.18 | 2.39M |
| July 09, 2025 | 16.56 | 16.26 | 16.26 | 16.67 | 16.24 | 2.19M |
| July 08, 2025 | 16.3 | 16.43 | 16.43 | 16.96 | 16.28 | 3.33M |
| July 07, 2025 | 16.78 | 16.32 | 16.32 | 17 | 16.3 | 2.54M |
| July 03, 2025 | 16.99 | 16.88 | 16.88 | 17.06 | 16.86 | 1.07M |
| July 02, 2025 | 16.65 | 16.98 | 16.98 | 17.02 | 16.55 | 7.24M |
| July 01, 2025 | 16.65 | 16.65 | 16.65 | 16.95 | 16.39 | 4.66M |
| June 30, 2025 | 16.65 | 16.63 | 16.63 | 16.7 | 16.25 | 3.34M |
| June 27, 2025 | 16.85 | 16.87 | 16.64 | 17.28 | 16.77 | 4.97M |
| June 26, 2025 | 16.58 | 16.87 | 16.64 | 16.89 | 16.45 | 4.1M |
| June 25, 2025 | 17.2 | 16.57 | 16.34 | 17.3 | 16.57 | 2.47M |
| June 24, 2025 | 16.96 | 17.37 | 17.13 | 17.52 | 16.95 | 2.69M |
| June 23, 2025 | 16.66 | 16.93 | 16.7 | 17 | 16.66 | 2.1M |
| June 20, 2025 | 16.81 | 16.79 | 16.79 | 16.94 | 16.66 | 2.41M |
| June 18, 2025 | 16.81 | 16.81 | 16.81 | 17.03 | 16.69 | 1.52M |
| June 17, 2025 | 16.7 | 16.8 | 16.8 | 16.88 | 16.6 | 2.32M |
| June 16, 2025 | 16.97 | 16.75 | 16.75 | 17.11 | 16.72 | 2.28M |
| June 13, 2025 | 17.2 | 16.84 | 16.84 | 17.52 | 16.74 | 2.22M |
| June 12, 2025 | 17.5 | 17.38 | 17.38 | 17.75 | 17.2 | 5.01M |
| June 11, 2025 | 17.8 | 17.76 | 17.76 | 18.08 | 17.69 | 4.23M |
| June 10, 2025 | 17.75 | 17.75 | 17.75 | 17.91 | 17.5 | 2.76M |
| June 09, 2025 | 17.38 | 17.57 | 17.57 | 17.78 | 17.2 | 3.47M |
| June 06, 2025 | 16.87 | 17.21 | 17.21 | 17.22 | 16.84 | 3.66M |
| June 05, 2025 | 16.56 | 16.83 | 16.83 | 17.08 | 16.32 | 2.65M |
| June 04, 2025 | 16.55 | 16.6 | 16.6 | 16.87 | 16.47 | 2.2M |
| June 03, 2025 | 16.22 | 16.47 | 16.47 | 16.78 | 16.11 | 3.28M |
| June 02, 2025 | 16.47 | 16.46 | 16.46 | 16.55 | 16.17 | 2.49M |
| May 30, 2025 | 16.69 | 16.57 | 16.57 | 16.8 | 16.41 | 3.05M |
| May 29, 2025 | 16.45 | 16.76 | 16.76 | 16.88 | 16.41 | 5.44M |
| May 28, 2025 | 16.71 | 16.31 | 16.31 | 16.79 | 16.29 | 4.68M |
| May 27, 2025 | 17.1 | 16.63 | 16.63 | 17.17 | 16.54 | 6.86M |
| May 23, 2025 | 16.94 | 16.82 | 16.82 | 17.1 | 16.7 | 3.14M |
| May 22, 2025 | 17.01 | 17.12 | 17.12 | 17.26 | 16.91 | 2.53M |
| May 21, 2025 | 17.63 | 17.12 | 17.12 | 17.75 | 17.07 | 4.19M |