14.21
-0.325(-2.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.48 | 14.53 | 14.53 | 14.91 | 14.26 | 2.89M |
| August 14, 2025 | 15.68 | 14.47 | 14.47 | 15.72 | 14.31 | 3.42M |
| August 13, 2025 | 16.5 | 15.82 | 15.82 | 16.65 | 14.5 | 4.31M |
| August 12, 2025 | 16.58 | 16.66 | 16.66 | 17.46 | 16.1 | 2.08M |
| August 11, 2025 | 17.48 | 16.38 | 16.38 | 17.54 | 15.9 | 2.29M |
| August 08, 2025 | 17.76 | 17.5 | 17.5 | 17.9 | 17.4 | 715,600 |
| August 07, 2025 | 17.98 | 17.65 | 17.65 | 18 | 17.34 | 741,300 |
| August 06, 2025 | 17.44 | 17.98 | 17.98 | 18 | 17.39 | 1.03M |
| August 05, 2025 | 17.33 | 17.8 | 17.8 | 18 | 17.23 | 942,957 |
| August 04, 2025 | 17.35 | 17.38 | 17.38 | 17.61 | 17.08 | 1.2M |
| August 01, 2025 | 17.59 | 17.18 | 17.18 | 17.7 | 17.07 | 1.18M |
| July 31, 2025 | 17.75 | 17.68 | 17.68 | 17.91 | 17.51 | 1.09M |
| July 30, 2025 | 17.97 | 17.88 | 17.88 | 18.42 | 17.73 | 1.11M |
| July 29, 2025 | 18.5 | 17.75 | 17.75 | 18.5 | 17.7 | 728,720 |
| July 28, 2025 | 17.94 | 18.35 | 18.35 | 18.63 | 17.78 | 2.06M |
| July 25, 2025 | 17.87 | 17.87 | 17.87 | 18.05 | 17.41 | 2.73M |
| July 24, 2025 | 17.98 | 17.92 | 17.92 | 18.16 | 17.7 | 1.29M |
| July 23, 2025 | 17.58 | 18 | 18 | 18.17 | 17.43 | 1.15M |
| July 22, 2025 | 17.95 | 17.59 | 17.59 | 18 | 17.52 | 748,400 |
| July 21, 2025 | 18 | 17.85 | 17.85 | 18.15 | 17.61 | 718,053 |
| July 18, 2025 | 18.43 | 17.92 | 17.92 | 18.61 | 17.75 | 1.34M |
| July 17, 2025 | 17.88 | 18.35 | 18.35 | 18.44 | 17.75 | 1.81M |
| July 16, 2025 | 17.64 | 17.87 | 17.87 | 17.99 | 17.57 | 900,500 |
| July 15, 2025 | 18 | 17.56 | 17.56 | 18 | 17.19 | 972,931 |
| July 14, 2025 | 17.63 | 17.9 | 17.9 | 18.22 | 17.61 | 926,955 |
| July 11, 2025 | 17.98 | 17.69 | 17.69 | 18.05 | 17.46 | 1.11M |
| July 10, 2025 | 17.93 | 17.98 | 17.98 | 18.05 | 17.29 | 1.43M |
| July 09, 2025 | 17.12 | 17.9 | 17.9 | 17.94 | 16.96 | 1.21M |
| July 08, 2025 | 17.44 | 16.95 | 16.95 | 17.44 | 16.4 | 1.3M |
| July 07, 2025 | 16.58 | 17.09 | 17.09 | 17.9 | 16.44 | 1.66M |
| July 03, 2025 | 16.75 | 16.52 | 16.52 | 16.81 | 16.15 | 881,500 |
| July 02, 2025 | 15.86 | 16.75 | 16.75 | 16.76 | 15.75 | 1.29M |
| July 01, 2025 | 17.14 | 16.09 | 16.09 | 17.41 | 16 | 1.87M |
| June 30, 2025 | 18.5 | 17.45 | 17.45 | 18.5 | 16.16 | 3.16M |
| June 27, 2025 | 18.19 | 18.2 | 18.2 | 18.9 | 18.11 | 3.88M |
| June 26, 2025 | 17.3 | 18.08 | 18.08 | 18.21 | 17.27 | 1.8M |
| June 25, 2025 | 17.08 | 17.26 | 17.26 | 17.54 | 16.85 | 1.4M |
| June 24, 2025 | 16.7 | 16.78 | 16.78 | 17.5 | 16.3 | 1.94M |
| June 23, 2025 | 15.81 | 16.57 | 16.57 | 16.59 | 15.67 | 1.41M |
| June 20, 2025 | 15.99 | 15.8 | 15.8 | 16.11 | 15.45 | 1.34M |
| June 18, 2025 | 14.93 | 15.91 | 15.91 | 16.23 | 14.8 | 2.73M |
| June 17, 2025 | 15.02 | 14.82 | 14.82 | 15.12 | 14.77 | 1M |
| June 16, 2025 | 15.64 | 15.16 | 15.16 | 15.68 | 14.86 | 1.44M |
| June 13, 2025 | 14.15 | 15.39 | 15.39 | 15.43 | 14.15 | 1.17M |
| June 12, 2025 | 14.3 | 14.4 | 14.4 | 14.51 | 14.1 | 588,879 |
| June 11, 2025 | 14.77 | 14.34 | 14.34 | 14.8 | 14.3 | 559,850 |
| June 10, 2025 | 14.57 | 14.69 | 14.69 | 14.78 | 14.39 | 513,195 |
| June 09, 2025 | 14.56 | 14.53 | 14.53 | 14.87 | 14.21 | 1.07M |
| June 06, 2025 | 13.67 | 14.49 | 14.49 | 14.54 | 13.54 | 1.27M |
| June 05, 2025 | 13.75 | 13.44 | 13.44 | 13.85 | 13.28 | 1.24M |
| June 04, 2025 | 14.5 | 13.82 | 13.82 | 14.7 | 13.79 | 847,918 |
| June 03, 2025 | 14.48 | 14.53 | 14.53 | 14.87 | 14.2 | 1.16M |
| June 02, 2025 | 14.43 | 14.46 | 14.46 | 14.79 | 14.04 | 982,214 |
| May 30, 2025 | 15.4 | 14.43 | 14.43 | 15.4 | 14.4 | 1.86M |
| May 29, 2025 | 15.02 | 15.49 | 15.49 | 15.5 | 14.7 | 1.45M |
| May 28, 2025 | 14.56 | 14.85 | 14.85 | 14.85 | 14.32 | 963,044 |
| May 27, 2025 | 15.34 | 14.62 | 14.62 | 15.49 | 14.5 | 1.23M |
| May 23, 2025 | 14.52 | 14.98 | 14.98 | 15.29 | 14.44 | 2.31M |
| May 22, 2025 | 14.19 | 14.52 | 14.52 | 14.57 | 14.03 | 875,800 |
| May 21, 2025 | 14.06 | 14.22 | 14.22 | 14.93 | 14 | 1.45M |