14.66
+0.17(+1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.41 | 14.66 | 14.66 | 14.68 | 14.35 | 591,810 |
| August 15, 2025 | 14.93 | 14.49 | 14.49 | 15 | 14.49 | 1.15M |
| August 14, 2025 | 14.85 | 14.89 | 14.89 | 14.89 | 14.45 | 1.79M |
| August 13, 2025 | 14.84 | 14.99 | 14.99 | 14.99 | 14.67 | 1.2M |
| August 12, 2025 | 14.53 | 14.82 | 14.82 | 14.93 | 14.44 | 1.02M |
| August 11, 2025 | 14.97 | 14.37 | 14.37 | 15.08 | 14.37 | 1.11M |
| August 08, 2025 | 14.95 | 14.97 | 14.97 | 15.23 | 14.77 | 1.2M |
| August 07, 2025 | 14.51 | 14.87 | 14.87 | 15.06 | 14.21 | 1.87M |
| August 06, 2025 | 16.24 | 14.1 | 14.1 | 16.24 | 13.72 | 3.43M |
| August 05, 2025 | 15.01 | 15.24 | 15.24 | 15.24 | 14.82 | 1.14M |
| August 04, 2025 | 14.71 | 14.88 | 14.88 | 15.03 | 14.64 | 1.22M |
| August 01, 2025 | 15.33 | 14.74 | 14.74 | 15.39 | 14.68 | 1.64M |
| July 31, 2025 | 15.51 | 15.56 | 15.56 | 15.72 | 15.36 | 1.51M |
| July 30, 2025 | 15.99 | 15.72 | 15.72 | 16.1 | 15.58 | 958,907 |
| July 29, 2025 | 15.92 | 16.01 | 16.01 | 16.21 | 15.73 | 1.37M |
| July 28, 2025 | 15.24 | 15.84 | 15.84 | 15.86 | 15.22 | 1.41M |
| July 25, 2025 | 15.55 | 15.13 | 15.13 | 15.55 | 15.09 | 958,340 |
| July 24, 2025 | 15.2 | 15.45 | 15.45 | 15.61 | 15.08 | 1.38M |
| July 23, 2025 | 15.22 | 15.26 | 15.26 | 15.49 | 15.17 | 1.26M |
| July 22, 2025 | 14.75 | 15.12 | 15.12 | 15.34 | 14.75 | 1.33M |
| July 21, 2025 | 14.8 | 14.81 | 14.81 | 14.93 | 14.67 | 1.43M |
| July 18, 2025 | 14.88 | 14.91 | 14.91 | 15.03 | 14.61 | 2.13M |
| July 17, 2025 | 14.58 | 14.83 | 14.83 | 15.1 | 14.54 | 1.59M |
| July 16, 2025 | 14.28 | 14.51 | 14.51 | 14.55 | 14.06 | 1.9M |
| July 15, 2025 | 14.03 | 14.4 | 14.4 | 14.89 | 14.03 | 2.1M |
| July 14, 2025 | 13.56 | 13.99 | 13.99 | 14.07 | 13.14 | 2.24M |
| July 11, 2025 | 13.8 | 13.65 | 13.65 | 13.8 | 13.56 | 996,517 |
| July 10, 2025 | 14.03 | 13.84 | 13.84 | 14.04 | 13.74 | 1.05M |
| July 09, 2025 | 14.21 | 14 | 14 | 14.25 | 13.85 | 1.15M |
| July 08, 2025 | 13.82 | 14.15 | 14.15 | 14.4 | 13.79 | 1.63M |
| July 07, 2025 | 14.06 | 13.67 | 13.67 | 14.16 | 13.62 | 1.09M |
| July 03, 2025 | 14.43 | 14.13 | 14.13 | 14.51 | 13.97 | 1.07M |
| July 02, 2025 | 14.66 | 14.42 | 14.42 | 14.66 | 14.14 | 1.72M |
| July 01, 2025 | 14.84 | 14.29 | 14.29 | 14.84 | 14.12 | 1.87M |
| June 30, 2025 | 15.8 | 14.83 | 14.83 | 15.95 | 14.71 | 2.82M |
| June 27, 2025 | 15.74 | 15.83 | 15.83 | 16.62 | 15.64 | 3.67M |
| June 26, 2025 | 14.72 | 15.06 | 15.06 | 15.07 | 14.68 | 633,401 |
| June 25, 2025 | 15.16 | 14.6 | 14.6 | 15.19 | 14.54 | 669,517 |
| June 24, 2025 | 15.07 | 15.23 | 15.23 | 15.34 | 15.01 | 539,018 |
| June 23, 2025 | 15.26 | 15.04 | 15.04 | 15.32 | 14.96 | 845,600 |
| June 20, 2025 | 15 | 15.21 | 15.21 | 15.22 | 14.88 | 2.38M |
| June 18, 2025 | 15.44 | 15 | 15 | 15.53 | 14.95 | 857,000 |
| June 17, 2025 | 15.43 | 15.5 | 15.5 | 15.7 | 15.43 | 973,100 |
| June 16, 2025 | 15.15 | 15.49 | 15.49 | 15.5 | 15.07 | 841,083 |
| June 13, 2025 | 15.05 | 15.07 | 15.07 | 15.09 | 14.78 | 775,700 |
| June 12, 2025 | 14.89 | 15.04 | 15.04 | 15.08 | 14.87 | 548,500 |
| June 11, 2025 | 14.9 | 15.1 | 15.1 | 15.15 | 14.8 | 674,200 |
| June 10, 2025 | 14.98 | 14.87 | 14.87 | 15.06 | 14.85 | 537,500 |
| June 09, 2025 | 14.87 | 14.81 | 14.81 | 15 | 14.75 | 573,402 |
| June 06, 2025 | 14.82 | 14.74 | 14.74 | 14.83 | 14.66 | 399,800 |
| June 05, 2025 | 14.49 | 14.47 | 14.47 | 14.59 | 14.26 | 632,731 |
| June 04, 2025 | 14.71 | 14.47 | 14.47 | 14.8 | 14.39 | 576,905 |
| June 03, 2025 | 14.38 | 14.73 | 14.73 | 14.84 | 14.32 | 606,912 |
| June 02, 2025 | 14.61 | 14.4 | 14.4 | 14.64 | 14.29 | 564,405 |
| May 30, 2025 | 14.45 | 14.42 | 14.42 | 14.5 | 14.26 | 622,308 |
| May 29, 2025 | 14.65 | 14.57 | 14.57 | 14.73 | 14.39 | 521,600 |
| May 28, 2025 | 14.88 | 14.6 | 14.6 | 14.98 | 14.55 | 698,719 |
| May 27, 2025 | 14.67 | 14.79 | 14.79 | 14.79 | 14.53 | 857,500 |
| May 23, 2025 | 14.29 | 14.56 | 14.56 | 14.58 | 14.29 | 526,901 |
| May 22, 2025 | 14.65 | 14.59 | 14.59 | 14.68 | 14.5 | 627,610 |