16.29
+0.485(+3.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 28, 2025 | 14.42 | 14.29 | 14.29 | 14.69 | 14.29 | 4.5M |
| July 25, 2025 | 14.39 | 14.55 | 14.55 | 14.57 | 14.35 | 1.52M |
| July 24, 2025 | 14.56 | 14.35 | 14.35 | 14.6 | 14.28 | 1.69M |
| July 23, 2025 | 14.65 | 14.73 | 14.73 | 14.84 | 14.49 | 1.77M |
| July 22, 2025 | 14.36 | 14.45 | 14.45 | 14.65 | 14.36 | 1.79M |
| July 21, 2025 | 14.43 | 14.44 | 14.44 | 14.59 | 14.35 | 1.71M |
| July 18, 2025 | 14.46 | 14.43 | 14.43 | 14.58 | 14.26 | 2.08M |
| July 17, 2025 | 14.59 | 14.41 | 14.41 | 14.72 | 14.39 | 2.69M |
| July 16, 2025 | 14.4 | 14.51 | 14.51 | 14.71 | 14.4 | 3.65M |
| July 15, 2025 | 14.82 | 14.42 | 14.42 | 14.83 | 14.32 | 3.07M |
| July 14, 2025 | 15 | 14.74 | 14.74 | 15.24 | 14.64 | 3.53M |
| July 11, 2025 | 18 | 18.14 | 18.14 | 18.27 | 17.91 | 4.03M |
| July 10, 2025 | 17.85 | 18 | 18 | 18.19 | 17.84 | 4.08M |
| July 09, 2025 | 17.52 | 17.71 | 17.71 | 17.83 | 17.31 | 3.65M |
| July 08, 2025 | 17.22 | 17.35 | 17.35 | 17.64 | 17.04 | 3.34M |
| July 07, 2025 | 16.98 | 17.11 | 17.11 | 17.34 | 16.88 | 3.64M |
| July 03, 2025 | 17.05 | 17.15 | 17.15 | 17.45 | 16.8 | 3.06M |
| July 02, 2025 | 16.19 | 16.6 | 16.6 | 16.64 | 16.01 | 2.68M |
| July 01, 2025 | 15.75 | 16.29 | 16.29 | 17.04 | 15.66 | 3.56M |
| June 30, 2025 | 15.77 | 15.81 | 15.81 | 15.88 | 15.58 | 1.3M |
| June 27, 2025 | 15.54 | 15.74 | 15.74 | 15.77 | 15.49 | 2.27M |
| June 26, 2025 | 15.59 | 15.52 | 15.52 | 15.65 | 15.46 | 1.33M |
| June 25, 2025 | 15.69 | 15.53 | 15.53 | 15.72 | 15.42 | 1.19M |
| June 24, 2025 | 15.43 | 15.64 | 15.64 | 15.65 | 15.34 | 1.29M |
| June 23, 2025 | 14.98 | 15.21 | 15.21 | 15.22 | 14.8 | 1.33M |
| June 20, 2025 | 15.02 | 14.99 | 14.99 | 15.13 | 14.81 | 1.64M |
| June 18, 2025 | 15.2 | 15.01 | 15.01 | 15.23 | 14.98 | 1.21M |
| June 17, 2025 | 14.72 | 15.23 | 15.23 | 15.43 | 14.72 | 2.23M |
| June 16, 2025 | 14.65 | 15.08 | 15.08 | 15.08 | 14.65 | 1.94M |
| June 13, 2025 | 15 | 14.6 | 14.6 | 15.02 | 14.56 | 1.81M |
| June 12, 2025 | 14.97 | 15.07 | 15.07 | 15.19 | 14.84 | 1.37M |
| June 11, 2025 | 15.18 | 15.04 | 15.04 | 15.26 | 15.03 | 1.61M |
| June 10, 2025 | 14.82 | 15.18 | 15.18 | 15.26 | 14.75 | 2.42M |
| June 09, 2025 | 14.68 | 14.73 | 14.73 | 14.84 | 14.59 | 1.85M |
| June 06, 2025 | 14.71 | 14.59 | 14.59 | 14.81 | 14.5 | 1.07M |
| June 05, 2025 | 14.55 | 14.59 | 14.59 | 14.71 | 14.5 | 2.4M |
| June 04, 2025 | 14.53 | 14.56 | 14.56 | 14.76 | 14.48 | 2.82M |
| June 03, 2025 | 14.53 | 14.55 | 14.55 | 14.65 | 14.27 | 1.87M |
| June 02, 2025 | 14.65 | 14.62 | 14.62 | 14.72 | 14.37 | 3.04M |
| May 30, 2025 | 14.85 | 14.71 | 14.71 | 14.93 | 14.67 | 2.68M |
| May 29, 2025 | 15.28 | 14.96 | 14.96 | 15.35 | 14.87 | 3.08M |
| May 28, 2025 | 15.71 | 15.45 | 15.25 | 15.72 | 15.45 | 1.52M |
| May 27, 2025 | 15.55 | 15.7 | 15.5 | 15.79 | 15.45 | 1.85M |
| May 23, 2025 | 14.9 | 15.29 | 15.29 | 15.32 | 14.9 | 1.95M |
| May 22, 2025 | 15 | 15.2 | 15.2 | 15.23 | 14.92 | 1.66M |
| May 21, 2025 | 15.38 | 14.99 | 14.99 | 15.42 | 14.93 | 3.56M |
| May 20, 2025 | 15.93 | 15.52 | 15.52 | 15.93 | 15.32 | 3.74M |
| May 19, 2025 | 17.15 | 16.07 | 16.07 | 17.36 | 15.94 | 3.72M |
| May 16, 2025 | 16.58 | 16.9 | 16.9 | 16.95 | 16.38 | 2.48M |
| May 15, 2025 | 16.73 | 16.63 | 16.63 | 16.87 | 16.52 | 1.33M |
| May 14, 2025 | 16.21 | 16.75 | 16.75 | 16.97 | 16.1 | 3.59M |
| May 13, 2025 | 15.29 | 16.19 | 16.19 | 16.74 | 15.17 | 8.51M |
| May 12, 2025 | 17.87 | 17.89 | 17.89 | 18.01 | 17.59 | 1.71M |
| May 09, 2025 | 17.26 | 17.22 | 17.22 | 17.35 | 17.04 | 943,400 |
| May 08, 2025 | 16.92 | 17.27 | 17.27 | 17.47 | 16.82 | 1.54M |
| May 07, 2025 | 16.81 | 16.94 | 16.94 | 17.02 | 16.7 | 1.64M |
| May 06, 2025 | 16.68 | 16.68 | 16.7 | 16.83 | 16.52 | 796,075 |
| May 05, 2025 | 16.47 | 16.75 | 16.75 | 16.92 | 16.38 | 958,100 |
| May 02, 2025 | 16.68 | 16.64 | 16.64 | 16.76 | 16.51 | 800,500 |
| May 01, 2025 | 16.46 | 16.42 | 16.42 | 16.56 | 16.27 | 615,222 |