15.09
+0.065(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 15.37 | 15.02 | 15.02 | 15.39 | 15 | 29.24M |
| August 14, 2025 | 15.13 | 15.31 | 15.31 | 15.44 | 15.06 | 17.52M |
| August 13, 2025 | 15.48 | 15.25 | 15.25 | 15.51 | 15.15 | 18.83M |
| August 12, 2025 | 15.24 | 15.46 | 15.46 | 15.5 | 15.16 | 26.13M |
| August 11, 2025 | 14.95 | 15.11 | 15.11 | 15.29 | 14.95 | 21.77M |
| August 08, 2025 | 15.04 | 15 | 15 | 15.11 | 14.77 | 23.29M |
| August 07, 2025 | 15.16 | 15.05 | 15.05 | 15.21 | 14.92 | 20.55M |
| August 06, 2025 | 15.2 | 15.13 | 15.13 | 15.32 | 15.1 | 26.74M |
| August 05, 2025 | 15.04 | 15.17 | 15.17 | 15.32 | 14.92 | 46.17M |
| August 04, 2025 | 14.15 | 15.04 | 15.04 | 15.16 | 14.14 | 52.27M |
| August 01, 2025 | 14 | 14.12 | 14.12 | 14.26 | 13.79 | 27.51M |
| July 31, 2025 | 13.88 | 14.02 | 14.02 | 14.08 | 13.32 | 37.5M |
| July 30, 2025 | 14 | 14.02 | 14.02 | 14.2 | 13.94 | 27.48M |
| July 29, 2025 | 14 | 13.99 | 13.99 | 14.04 | 13.88 | 22.41M |
| July 28, 2025 | 14 | 13.98 | 13.98 | 14.08 | 13.85 | 17.73M |
| July 25, 2025 | 13.91 | 14.08 | 14.08 | 14.27 | 13.86 | 30.89M |
| July 24, 2025 | 13.78 | 13.85 | 13.85 | 13.98 | 13.72 | 25.06M |
| July 23, 2025 | 13.71 | 13.73 | 13.73 | 13.8 | 13.6 | 26.66M |
| July 22, 2025 | 13.5 | 13.66 | 13.66 | 13.7 | 13.48 | 17.08M |
| July 21, 2025 | 13.48 | 13.38 | 13.38 | 13.53 | 13.37 | 15.42M |
| July 18, 2025 | 13.3 | 13.45 | 13.45 | 13.57 | 13.3 | 24.51M |
| July 17, 2025 | 13.14 | 13.26 | 13.26 | 13.31 | 13.09 | 18.5M |
| July 16, 2025 | 13.01 | 13.16 | 13.16 | 13.28 | 13 | 22.21M |
| July 15, 2025 | 13.47 | 13 | 13 | 13.48 | 12.97 | 28.42M |
| July 14, 2025 | 13.36 | 13.39 | 13.39 | 13.54 | 13.2 | 30.02M |
| July 11, 2025 | 13.44 | 13.42 | 13.42 | 13.6 | 13.34 | 18.77M |
| July 10, 2025 | 13.42 | 13.54 | 13.54 | 13.59 | 13.35 | 21.72M |
| July 09, 2025 | 13.68 | 13.52 | 13.52 | 13.69 | 13.39 | 28.11M |
| July 08, 2025 | 13.51 | 13.67 | 13.67 | 13.72 | 13.42 | 25.29M |
| July 07, 2025 | 13.83 | 13.64 | 13.64 | 13.88 | 13.56 | 20.21M |
| July 03, 2025 | 14.01 | 13.91 | 13.91 | 14.05 | 13.78 | 15.95M |
| July 02, 2025 | 14.13 | 13.99 | 13.99 | 14.15 | 13.9 | 22.59M |
| July 01, 2025 | 13.91 | 14.13 | 14.13 | 14.26 | 13.8 | 32.52M |
| June 30, 2025 | 13.96 | 13.94 | 13.94 | 14.07 | 13.84 | 31.91M |
| June 27, 2025 | 14.08 | 13.99 | 13.97 | 14.18 | 13.93 | 31.2M |
| June 26, 2025 | 13.83 | 14.08 | 14.05 | 14.17 | 13.74 | 42.44M |
| June 25, 2025 | 14.11 | 13.79 | 13.77 | 14.17 | 13.77 | 32.92M |
| June 24, 2025 | 13.86 | 14.16 | 14.13 | 14.23 | 13.86 | 24.01M |
| June 23, 2025 | 13.81 | 13.81 | 13.81 | 13.93 | 13.6 | 25.11M |
| June 20, 2025 | 14.24 | 13.87 | 13.87 | 14.34 | 13.78 | 42.95M |
| June 18, 2025 | 13.59 | 14.07 | 14.07 | 14.15 | 13.52 | 49.72M |
| June 17, 2025 | 13.59 | 13.55 | 13.55 | 13.63 | 13.34 | 21.59M |
| June 16, 2025 | 13.7 | 13.6 | 13.6 | 13.89 | 13.49 | 35.38M |
| June 13, 2025 | 14.15 | 13.64 | 13.64 | 14.23 | 13.52 | 51.01M |
| June 12, 2025 | 14.3 | 14.3 | 14.3 | 14.53 | 14.17 | 31.1M |
| June 11, 2025 | 14.78 | 14.39 | 14.39 | 14.82 | 14.01 | 48.61M |
| June 10, 2025 | 14.65 | 14.79 | 14.79 | 14.86 | 14.37 | 43.59M |
| June 09, 2025 | 15.6 | 14.58 | 14.58 | 15.65 | 14.56 | 61M |
| June 06, 2025 | 16.03 | 15.64 | 15.64 | 16.03 | 15.52 | 47.96M |
| June 05, 2025 | 16 | 15.93 | 15.93 | 16.05 | 15.73 | 28.39M |
| June 04, 2025 | 16.5 | 16.06 | 16.06 | 16.57 | 16.03 | 31.87M |
| June 03, 2025 | 16.73 | 16.54 | 16.54 | 16.75 | 16.51 | 27.2M |
| June 02, 2025 | 16.75 | 16.65 | 16.65 | 16.8 | 16.34 | 15.86M |
| May 30, 2025 | 16.99 | 16.88 | 16.88 | 17.07 | 16.79 | 23.65M |
| May 29, 2025 | 16.89 | 17.07 | 17.07 | 17.1 | 16.75 | 8.97M |
| May 28, 2025 | 17.16 | 16.9 | 16.9 | 17.18 | 16.85 | 11.12M |
| May 27, 2025 | 17.25 | 17.05 | 17.05 | 17.28 | 16.97 | 17.58M |
| May 23, 2025 | 17.13 | 17.05 | 17.05 | 17.14 | 16.89 | 14.76M |
| May 22, 2025 | 17.17 | 17.02 | 17.02 | 17.27 | 17.01 | 16.31M |
| May 21, 2025 | 17.74 | 17.4 | 17.4 | 17.79 | 17.38 | 11.43M |