15.65
+0.22(+1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.95 | 15.43 | 15.43 | 15.66 | 14.87 | 4.13M |
| September 04, 2025 | 15.29 | 14.79 | 14.79 | 15.35 | 14.52 | 1.33M |
| September 03, 2025 | 15.43 | 15.31 | 15.31 | 16.2 | 15.17 | 2.8M |
| September 02, 2025 | 15 | 15.45 | 15.45 | 15.56 | 14.84 | 5.36M |
| August 29, 2025 | 15.71 | 15.27 | 15.27 | 15.85 | 15.02 | 1.89M |
| August 28, 2025 | 15.66 | 15.65 | 15.65 | 16 | 15.49 | 1.56M |
| August 27, 2025 | 15.5 | 15.6 | 15.6 | 15.69 | 15.33 | 1.29M |
| August 26, 2025 | 15.52 | 15.55 | 15.55 | 15.79 | 15.2 | 1.94M |
| August 25, 2025 | 15.46 | 15.57 | 15.57 | 15.77 | 15.32 | 1.39M |
| August 22, 2025 | 15.37 | 15.49 | 15.49 | 16.19 | 15.31 | 2.74M |
| August 21, 2025 | 14.34 | 15.23 | 15.23 | 15.34 | 14.27 | 1.77M |
| August 20, 2025 | 14.8 | 14.51 | 14.51 | 14.84 | 14.15 | 1.43M |
| August 19, 2025 | 14.84 | 14.81 | 14.81 | 14.97 | 14.54 | 975,000 |
| August 18, 2025 | 14.7 | 14.82 | 14.82 | 15.15 | 14.6 | 1.26M |
| August 15, 2025 | 14.58 | 14.7 | 14.7 | 14.95 | 14.44 | 1.15M |
| August 14, 2025 | 14.44 | 14.46 | 14.46 | 14.69 | 14.04 | 1.77M |
| August 13, 2025 | 13.61 | 14.81 | 14.81 | 15.06 | 13.37 | 2.46M |
| August 12, 2025 | 14.02 | 13.22 | 13.22 | 14.13 | 12.92 | 2.01M |
| August 11, 2025 | 13.96 | 13.92 | 13.92 | 14.11 | 13.62 | 1.29M |
| August 08, 2025 | 14.28 | 13.96 | 13.96 | 14.44 | 13.63 | 2.2M |
| August 07, 2025 | 14.43 | 14.23 | 14.23 | 14.46 | 13.95 | 2.08M |
| August 06, 2025 | 14.23 | 14.35 | 14.35 | 14.37 | 13.96 | 2.33M |
| August 05, 2025 | 14.3 | 14.29 | 14.29 | 14.41 | 13.82 | 2.01M |
| August 04, 2025 | 13.47 | 14.44 | 14.44 | 14.53 | 13.31 | 2.11M |
| August 01, 2025 | 13.63 | 13.44 | 13.44 | 14.02 | 13.25 | 1.76M |
| July 31, 2025 | 13.44 | 13.83 | 13.83 | 14.13 | 13.44 | 1.9M |
| July 30, 2025 | 13.81 | 13.67 | 13.67 | 14.71 | 13.61 | 2.06M |
| July 29, 2025 | 13.75 | 13.61 | 13.61 | 13.81 | 13.52 | 1.56M |
| July 28, 2025 | 13.78 | 13.63 | 13.63 | 14.09 | 13.62 | 1.4M |
| July 25, 2025 | 14.26 | 13.67 | 13.67 | 14.3 | 13.66 | 1.18M |
| July 24, 2025 | 14.35 | 14.31 | 14.31 | 14.56 | 14.14 | 1.31M |
| July 23, 2025 | 14.15 | 14.47 | 14.47 | 14.6 | 13.97 | 1.57M |
| July 22, 2025 | 13.84 | 13.87 | 13.87 | 14.1 | 13.7 | 1.52M |
| July 21, 2025 | 14.2 | 13.83 | 13.83 | 14.38 | 13.71 | 1.16M |
| July 18, 2025 | 14.74 | 14 | 14 | 14.85 | 13.96 | 1.31M |
| July 17, 2025 | 14.97 | 14.53 | 14.53 | 15.15 | 14.4 | 1.03M |
| July 16, 2025 | 14.41 | 14.87 | 14.87 | 14.92 | 14.33 | 2.45M |
| July 15, 2025 | 14.86 | 14.17 | 14.17 | 14.91 | 14.12 | 1.47M |
| July 14, 2025 | 14.47 | 14.69 | 14.69 | 14.98 | 14.36 | 1.14M |
| July 11, 2025 | 15.05 | 14.52 | 14.52 | 15.35 | 14.38 | 1.69M |
| July 10, 2025 | 14.99 | 15.35 | 15.35 | 15.37 | 14.79 | 728,598 |
| July 09, 2025 | 14.41 | 15 | 15 | 15.16 | 14.39 | 2.02M |
| July 08, 2025 | 14.3 | 14.33 | 14.33 | 14.79 | 14.24 | 817,000 |
| July 07, 2025 | 14.5 | 14.25 | 14.25 | 14.67 | 14.12 | 1.16M |
| July 03, 2025 | 14.9 | 14.69 | 14.69 | 15 | 14.67 | 613,309 |
| July 02, 2025 | 14.06 | 14.9 | 14.9 | 15 | 13.94 | 1.71M |
| July 01, 2025 | 14.49 | 13.95 | 13.95 | 14.66 | 13.83 | 2.21M |
| June 30, 2025 | 14.14 | 13.99 | 13.99 | 14.55 | 13.83 | 1.76M |
| June 27, 2025 | 14.45 | 14.1 | 14.1 | 14.66 | 13.97 | 4.08M |
| June 26, 2025 | 14.39 | 14.49 | 14.49 | 14.59 | 14.26 | 915,000 |
| June 25, 2025 | 14.45 | 14.45 | 14.45 | 14.79 | 14.18 | 1.11M |
| June 24, 2025 | 13.93 | 14.4 | 14.4 | 14.44 | 13.67 | 1.85M |
| June 23, 2025 | 13.81 | 13.62 | 13.62 | 13.96 | 13.41 | 1.44M |
| June 20, 2025 | 14.13 | 13.89 | 13.89 | 14.13 | 13.57 | 1.53M |
| June 18, 2025 | 14 | 14.09 | 14.09 | 14.28 | 13.68 | 1.01M |
| June 17, 2025 | 14.45 | 14.01 | 14.01 | 14.88 | 13.96 | 1.07M |
| June 16, 2025 | 14.8 | 14.62 | 14.62 | 14.8 | 14.29 | 1.19M |
| June 13, 2025 | 14.57 | 14.55 | 14.55 | 14.96 | 14.19 | 2M |
| June 12, 2025 | 15.04 | 14.93 | 14.93 | 15.37 | 14.7 | 1.94M |
| June 11, 2025 | 15.39 | 15.19 | 15.19 | 15.69 | 15.05 | 1.18M |