14.76
-0.08(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.72 | 14.76 | 14.76 | 14.96 | 14.69 | 884,525 |
| August 15, 2025 | 15.39 | 14.84 | 14.84 | 15.4 | 14.79 | 1.02M |
| August 14, 2025 | 15.13 | 15.32 | 15.32 | 15.37 | 14.98 | 1.02M |
| August 13, 2025 | 14.99 | 15.46 | 15.46 | 15.56 | 14.91 | 1.92M |
| August 12, 2025 | 14.18 | 14.77 | 14.77 | 14.96 | 14.18 | 2.39M |
| August 11, 2025 | 14.4 | 13.97 | 13.97 | 14.8 | 13.95 | 2.55M |
| August 08, 2025 | 14.12 | 14.59 | 14.59 | 14.87 | 14 | 2.81M |
| August 07, 2025 | 14.22 | 14.3 | 14.3 | 14.56 | 14.07 | 3.05M |
| August 06, 2025 | 15.71 | 13.76 | 13.76 | 15.71 | 13.03 | 6.44M |
| August 05, 2025 | 16.29 | 16.01 | 16.01 | 16.34 | 15.81 | 3.09M |
| August 04, 2025 | 16 | 16.18 | 16.18 | 16.2 | 15.86 | 1.86M |
| August 01, 2025 | 15.96 | 15.98 | 15.98 | 16.16 | 15.65 | 1.7M |
| July 31, 2025 | 16.63 | 16.39 | 16.39 | 16.7 | 16.23 | 1.27M |
| July 30, 2025 | 17.38 | 16.88 | 16.88 | 17.45 | 16.67 | 1.63M |
| July 29, 2025 | 17.36 | 17.22 | 17.22 | 17.55 | 17.03 | 1.11M |
| July 28, 2025 | 17.14 | 17.06 | 17.06 | 17.34 | 17 | 2.59M |
| July 25, 2025 | 17.06 | 17 | 17 | 17.09 | 16.81 | 1.53M |
| July 24, 2025 | 17.41 | 16.93 | 16.93 | 17.41 | 16.87 | 1.2M |
| July 23, 2025 | 17.5 | 17.62 | 17.62 | 17.66 | 17.24 | 2.69M |
| July 22, 2025 | 17.41 | 17.52 | 17.52 | 17.57 | 17.2 | 1.15M |
| July 21, 2025 | 17.4 | 17.45 | 17.45 | 17.73 | 17.39 | 1.06M |
| July 18, 2025 | 17.36 | 17.24 | 17.24 | 17.45 | 17.02 | 933,594 |
| July 17, 2025 | 17.04 | 17.28 | 17.28 | 17.33 | 16.97 | 1.43M |
| July 16, 2025 | 17 | 17.01 | 17.01 | 17.09 | 16.65 | 939,321 |
| July 15, 2025 | 17.78 | 16.99 | 16.99 | 17.87 | 16.98 | 1.62M |
| July 14, 2025 | 17.63 | 17.47 | 17.47 | 17.76 | 17.25 | 1.38M |
| July 11, 2025 | 17.71 | 17.85 | 17.85 | 18 | 17.57 | 1M |
| July 10, 2025 | 17.73 | 17.88 | 17.88 | 18.2 | 17.58 | 1.45M |
| July 09, 2025 | 17.43 | 17.61 | 17.61 | 17.63 | 17.14 | 1.28M |
| July 08, 2025 | 16.93 | 17.35 | 17.35 | 17.57 | 16.81 | 1.59M |
| July 07, 2025 | 16.93 | 16.64 | 16.64 | 17.19 | 16.56 | 1.03M |
| July 03, 2025 | 17.05 | 17.21 | 17.21 | 17.28 | 17.04 | 890,330 |
| July 02, 2025 | 16.25 | 17.02 | 17.02 | 17.08 | 16.17 | 1.7M |
| July 01, 2025 | 15.7 | 16.05 | 16.05 | 16.44 | 15.64 | 1.37M |
| June 30, 2025 | 15.97 | 15.88 | 15.88 | 16.12 | 15.77 | 1.26M |
| June 27, 2025 | 15.72 | 15.96 | 15.96 | 16.01 | 15.57 | 3.92M |
| June 26, 2025 | 15.73 | 15.69 | 15.69 | 15.91 | 15.62 | 1.29M |
| June 25, 2025 | 15.59 | 15.56 | 15.56 | 15.75 | 15.3 | 1.52M |
| June 24, 2025 | 15.71 | 15.51 | 15.51 | 15.84 | 15.45 | 2.08M |
| June 23, 2025 | 15.07 | 15.39 | 15.39 | 15.48 | 14.97 | 1.47M |
| June 20, 2025 | 15.6 | 15.24 | 15.24 | 15.6 | 15.1 | 2.95M |
| June 18, 2025 | 15.12 | 15.45 | 15.45 | 15.67 | 15.12 | 1.41M |
| June 17, 2025 | 15.5 | 15.33 | 15.23 | 15.73 | 15.29 | 1.11M |
| June 16, 2025 | 15.4 | 15.73 | 15.63 | 15.79 | 15.35 | 1.44M |
| June 13, 2025 | 15.5 | 15.17 | 15.17 | 15.7 | 15.1 | 1.36M |
| June 12, 2025 | 15.78 | 15.95 | 15.95 | 16.06 | 15.66 | 1.5M |
| June 11, 2025 | 16.14 | 15.9 | 15.9 | 16.22 | 15.55 | 1.71M |
| June 10, 2025 | 15.8 | 15.97 | 15.97 | 16.24 | 15.57 | 1.31M |
| June 09, 2025 | 15.36 | 15.6 | 15.6 | 15.77 | 15.18 | 1.44M |
| June 06, 2025 | 15.16 | 15.16 | 15.16 | 15.3 | 15.04 | 811,300 |
| June 05, 2025 | 14.82 | 14.72 | 14.72 | 15.04 | 14.65 | 717,400 |
| June 04, 2025 | 14.93 | 14.83 | 14.83 | 15.11 | 14.78 | 1.26M |
| June 03, 2025 | 13.95 | 14.78 | 14.78 | 14.8 | 13.81 | 1.61M |
| June 02, 2025 | 14.01 | 13.94 | 13.94 | 14.05 | 13.77 | 1.06M |
| May 30, 2025 | 14.12 | 14.07 | 14.07 | 14.17 | 13.85 | 1.6M |
| May 29, 2025 | 14.41 | 14.29 | 14.29 | 14.41 | 14.09 | 823,000 |
| May 28, 2025 | 14.57 | 14.14 | 14.14 | 14.57 | 14.13 | 1.02M |
| May 27, 2025 | 14.3 | 14.47 | 14.47 | 14.58 | 14.07 | 1.34M |
| May 23, 2025 | 13.78 | 13.91 | 13.91 | 14.03 | 13.6 | 1.01M |
| May 22, 2025 | 14.33 | 14.21 | 14.21 | 14.48 | 14.17 | 1.46M |