14.30
+0.29(+2.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.08 | 14.01 | 14.01 | 14.29 | 13.95 | 3.8M |
| August 14, 2025 | 13.83 | 13.96 | 13.96 | 14.05 | 13.65 | 4.27M |
| August 13, 2025 | 14.11 | 14.25 | 14.25 | 14.37 | 13.91 | 4.28M |
| August 12, 2025 | 13.7 | 13.95 | 13.95 | 14.1 | 13.59 | 5.2M |
| August 11, 2025 | 13.57 | 13.5 | 13.5 | 14.03 | 13.47 | 5.5M |
| August 08, 2025 | 13.94 | 13.6 | 13.6 | 13.94 | 13.38 | 5.19M |
| August 07, 2025 | 13.96 | 13.98 | 13.98 | 14 | 13.73 | 3.3M |
| August 06, 2025 | 14.05 | 13.91 | 13.91 | 14.07 | 13.69 | 4.64M |
| August 05, 2025 | 14.2 | 14.08 | 14.08 | 14.23 | 13.75 | 4.42M |
| August 04, 2025 | 14.12 | 14.09 | 14.09 | 14.23 | 13.92 | 3.73M |
| August 01, 2025 | 13.88 | 13.93 | 13.93 | 14.19 | 13.54 | 6.56M |
| July 31, 2025 | 13.97 | 14.24 | 14.24 | 14.46 | 13.71 | 8.9M |
| July 30, 2025 | 14.4 | 13.95 | 13.95 | 14.45 | 13.7 | 8.39M |
| July 29, 2025 | 15.24 | 14.36 | 14.36 | 15.24 | 14.29 | 8.81M |
| July 28, 2025 | 15 | 15.18 | 15.18 | 15.35 | 14.91 | 7.51M |
| July 25, 2025 | 15.49 | 14.82 | 14.82 | 15.51 | 14.4 | 16.19M |
| July 24, 2025 | 17.01 | 15.42 | 15.42 | 17.12 | 14.83 | 22.03M |
| July 23, 2025 | 16.05 | 16.1 | 16.1 | 16.14 | 15.6 | 10.24M |
| July 22, 2025 | 16.1 | 16.19 | 16.19 | 16.51 | 15.57 | 6M |
| July 21, 2025 | 16.26 | 16.04 | 16.04 | 16.43 | 15.96 | 5.37M |
| July 18, 2025 | 16.34 | 16.05 | 16.05 | 16.37 | 15.87 | 4.59M |
| July 17, 2025 | 15.97 | 16.27 | 16.27 | 16.44 | 15.9 | 6.62M |
| July 16, 2025 | 16.35 | 15.85 | 15.85 | 16.35 | 15.58 | 8.52M |
| July 15, 2025 | 16.79 | 16.12 | 16.12 | 16.94 | 16.11 | 7.15M |
| July 14, 2025 | 16.1 | 16.57 | 16.57 | 16.61 | 15.96 | 10.88M |
| July 11, 2025 | 16.67 | 16.11 | 16.11 | 16.81 | 16.01 | 20.54M |
| July 10, 2025 | 16.6 | 16.67 | 16.67 | 16.97 | 16.41 | 44.34M |
| July 09, 2025 | 18.59 | 17.32 | 17.32 | 20.18 | 17.17 | 20.55M |
| July 08, 2025 | 18.64 | 18.64 | 18.64 | 19.32 | 18.58 | 3.86M |
| July 07, 2025 | 18.71 | 18.41 | 18.41 | 18.78 | 17.99 | 3.78M |
| July 03, 2025 | 19.2 | 19.08 | 19.08 | 19.28 | 18.88 | 1.55M |
| July 02, 2025 | 18.27 | 18.91 | 18.91 | 19.38 | 18.12 | 6.97M |
| July 01, 2025 | 17.6 | 18.07 | 18.07 | 18.6 | 17.2 | 3.53M |
| June 30, 2025 | 18.4 | 17.98 | 17.98 | 18.85 | 17.87 | 2.82M |
| June 27, 2025 | 18.48 | 18.34 | 18.34 | 18.52 | 17.73 | 3.48M |
| June 26, 2025 | 17.92 | 18.44 | 18.44 | 18.5 | 17.85 | 3.8M |
| June 25, 2025 | 18.12 | 17.92 | 17.92 | 18.3 | 17.37 | 6.25M |
| June 24, 2025 | 16.72 | 17.95 | 17.95 | 18.23 | 16.68 | 9.6M |
| June 23, 2025 | 14.7 | 16.42 | 16.42 | 16.52 | 14.64 | 8.22M |
| June 20, 2025 | 15.57 | 14.72 | 14.72 | 15.64 | 14.62 | 3.93M |
| June 18, 2025 | 15.09 | 15.29 | 15.29 | 15.37 | 14.96 | 2.06M |
| June 17, 2025 | 15.19 | 14.98 | 14.98 | 15.36 | 14.97 | 2.33M |
| June 16, 2025 | 15.28 | 15.43 | 15.43 | 15.44 | 15.07 | 3.25M |
| June 13, 2025 | 15.49 | 15.24 | 15.24 | 15.7 | 15.16 | 4.04M |
| June 12, 2025 | 16.05 | 15.88 | 15.88 | 16.32 | 15.8 | 2.22M |
| June 11, 2025 | 16.28 | 16.36 | 16.36 | 16.9 | 16.02 | 2.75M |
| June 10, 2025 | 16.25 | 16.16 | 16.16 | 16.48 | 15.76 | 3.67M |
| June 09, 2025 | 16.43 | 16.15 | 16.15 | 16.54 | 15.75 | 4.34M |
| June 06, 2025 | 16.68 | 16.88 | 16.88 | 17.18 | 16.65 | 2.16M |
| June 05, 2025 | 16.76 | 16.5 | 16.5 | 16.92 | 16.09 | 2.67M |
| June 04, 2025 | 16.71 | 16.78 | 16.78 | 17.05 | 16.21 | 2.3M |
| June 03, 2025 | 15.95 | 16.67 | 16.67 | 16.89 | 15.81 | 4.47M |
| June 02, 2025 | 16.26 | 15.87 | 15.87 | 16.34 | 15.75 | 2.31M |
| May 30, 2025 | 16.23 | 16.25 | 16.25 | 16.41 | 15.92 | 4.11M |
| May 29, 2025 | 17.08 | 16.38 | 16.38 | 17.2 | 16.23 | 3.84M |
| May 28, 2025 | 17.02 | 16.82 | 16.82 | 17.52 | 16.63 | 6.05M |
| May 27, 2025 | 15.93 | 16.24 | 16.24 | 16.43 | 15.7 | 3.51M |
| May 23, 2025 | 15.71 | 15.61 | 15.61 | 15.85 | 15.26 | 2.41M |
| May 22, 2025 | 15.67 | 15.99 | 15.99 | 16.18 | 15.64 | 1.72M |
| May 21, 2025 | 15.91 | 15.78 | 15.78 | 16.48 | 15.69 | 2.34M |