14.64
+0.1289(+0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 15.04 | 14.51 | 14.51 | 15.06 | 14.46 | 796,600 |
| August 14, 2025 | 14.69 | 14.99 | 14.99 | 15.17 | 14.36 | 561,144 |
| August 13, 2025 | 14.91 | 14.85 | 14.85 | 14.99 | 14.37 | 1.07M |
| August 12, 2025 | 14.4 | 14.73 | 14.73 | 14.8 | 14.35 | 913,507 |
| August 11, 2025 | 13.74 | 14.44 | 14.44 | 14.51 | 13.68 | 1.35M |
| August 08, 2025 | 14.12 | 13.75 | 13.75 | 14.54 | 13.47 | 1.73M |
| August 07, 2025 | 15.4 | 14.01 | 14.01 | 15.47 | 13.84 | 2.65M |
| August 06, 2025 | 15.56 | 15.63 | 15.63 | 15.67 | 15.27 | 1.09M |
| August 05, 2025 | 15.54 | 15.51 | 15.51 | 15.79 | 15.33 | 990,940 |
| August 04, 2025 | 14.98 | 15.44 | 15.44 | 15.49 | 14.89 | 1.16M |
| August 01, 2025 | 14.66 | 14.81 | 14.81 | 15.04 | 14.35 | 891,557 |
| July 31, 2025 | 14.87 | 14.79 | 14.79 | 15.23 | 14.61 | 1.08M |
| July 30, 2025 | 15.21 | 14.87 | 14.87 | 15.43 | 14.7 | 855,695 |
| July 29, 2025 | 15.49 | 15.21 | 15.21 | 15.57 | 14.93 | 722,133 |
| July 28, 2025 | 15.55 | 15.38 | 15.38 | 15.55 | 15.09 | 754,341 |
| July 25, 2025 | 15.32 | 15.4 | 15.4 | 15.55 | 14.92 | 1.03M |
| July 24, 2025 | 15.41 | 15.28 | 15.28 | 15.61 | 15.18 | 729,957 |
| July 23, 2025 | 15.35 | 15.42 | 15.42 | 15.62 | 15.04 | 1.26M |
| July 22, 2025 | 14.9 | 15.3 | 15.3 | 15.44 | 14.66 | 1.06M |
| July 21, 2025 | 14.4 | 14.93 | 14.93 | 15.12 | 14.19 | 1.22M |
| July 18, 2025 | 14.7 | 14.41 | 14.41 | 15.01 | 14.35 | 1.6M |
| July 17, 2025 | 15 | 14.58 | 14.58 | 15.16 | 14.3 | 2.8M |
| July 16, 2025 | 16.34 | 15.2 | 15.2 | 16.59 | 15.02 | 2.35M |
| July 15, 2025 | 16.47 | 16.17 | 16.17 | 16.71 | 16.12 | 1.17M |
| July 14, 2025 | 16.09 | 16.24 | 16.24 | 16.65 | 16.05 | 801,406 |
| July 11, 2025 | 16.28 | 16.14 | 16.14 | 16.54 | 16.03 | 1.8M |
| July 10, 2025 | 16.04 | 16.26 | 16.26 | 16.58 | 15.84 | 2M |
| July 09, 2025 | 16.37 | 16.04 | 16.04 | 16.38 | 15.9 | 1.04M |
| July 08, 2025 | 16.33 | 16.23 | 16.23 | 16.4 | 15.82 | 1.52M |
| July 07, 2025 | 15.85 | 16.25 | 16.25 | 16.27 | 15.6 | 2.01M |
| July 03, 2025 | 15.56 | 15.93 | 15.93 | 16.11 | 15.34 | 1.43M |
| July 02, 2025 | 15.24 | 15.46 | 15.46 | 15.79 | 15.04 | 1.67M |
| July 01, 2025 | 15.2 | 15.37 | 15.37 | 15.39 | 14.54 | 1.13M |
| June 30, 2025 | 15.36 | 15.2 | 15.2 | 15.58 | 15.11 | 1.94M |
| June 27, 2025 | 15.11 | 15.07 | 15.07 | 15.45 | 14.8 | 2.42M |
| June 26, 2025 | 14.98 | 15.08 | 15.08 | 15.42 | 14.57 | 925,900 |
| June 25, 2025 | 14.88 | 14.94 | 14.94 | 15.33 | 14.69 | 1.23M |
| June 24, 2025 | 14.69 | 14.93 | 14.93 | 15.54 | 14.44 | 2M |
| June 23, 2025 | 14.25 | 14.63 | 14.63 | 14.95 | 14.01 | 1.38M |
| June 20, 2025 | 14.73 | 14.49 | 14.49 | 14.73 | 14.06 | 1.43M |
| June 18, 2025 | 14.31 | 14.39 | 14.39 | 14.87 | 14.19 | 1.46M |
| June 17, 2025 | 14.28 | 14.36 | 14.36 | 14.59 | 13.78 | 1.82M |
| June 16, 2025 | 13.16 | 14.47 | 14.47 | 15.15 | 13.16 | 2.4M |
| June 13, 2025 | 12.22 | 12.87 | 12.87 | 12.92 | 12.22 | 822,300 |
| June 12, 2025 | 12.59 | 12.52 | 12.52 | 12.79 | 12.02 | 1.07M |
| June 11, 2025 | 12.3 | 12.67 | 12.67 | 12.87 | 12.27 | 1.07M |
| June 10, 2025 | 12.35 | 12.24 | 12.24 | 12.65 | 12.16 | 853,623 |
| June 09, 2025 | 11.96 | 12.33 | 12.33 | 12.6 | 11.79 | 883,102 |
| June 06, 2025 | 11.86 | 11.86 | 11.86 | 12.14 | 11.74 | 791,500 |
| June 05, 2025 | 11.83 | 11.62 | 11.62 | 11.86 | 11.44 | 1.24M |
| June 04, 2025 | 11.62 | 11.83 | 11.83 | 12.02 | 11.37 | 1.27M |
| June 03, 2025 | 11.6 | 11.63 | 11.63 | 11.83 | 11.11 | 1.19M |
| June 02, 2025 | 12.45 | 11.6 | 11.6 | 12.55 | 10.84 | 3.03M |
| May 30, 2025 | 12.32 | 12.55 | 12.55 | 12.8 | 12.22 | 2.05M |
| May 29, 2025 | 12.9 | 12.39 | 12.39 | 13.05 | 12.36 | 652,738 |
| May 28, 2025 | 13.25 | 12.76 | 12.76 | 13.4 | 12.75 | 756,027 |
| May 27, 2025 | 12.75 | 13.21 | 13.21 | 13.3 | 12.5 | 897,703 |
| May 23, 2025 | 12.56 | 12.44 | 12.44 | 12.92 | 12.39 | 929,800 |
| May 22, 2025 | 12.7 | 12.87 | 12.87 | 13.26 | 12.43 | 1.16M |
| May 21, 2025 | 13.23 | 12.68 | 12.68 | 13.56 | 12.34 | 1.17M |