16.25
-0.64(-3.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 16.9 | 16.25 | 16.25 | 16.94 | 16.24 | 631,860 |
| August 18, 2025 | 16.87 | 16.89 | 16.89 | 17.08 | 16.76 | 969,200 |
| August 15, 2025 | 16.6 | 16.71 | 16.71 | 16.95 | 16.47 | 1.75M |
| August 14, 2025 | 16.08 | 16.57 | 16.57 | 16.79 | 15.99 | 1.11M |
| August 13, 2025 | 16.88 | 16.66 | 16.66 | 17.05 | 16.6 | 490,400 |
| August 12, 2025 | 16.7 | 16.81 | 16.81 | 16.83 | 16.43 | 516,700 |
| August 11, 2025 | 16 | 16.63 | 16.63 | 16.72 | 15.78 | 545,500 |
| August 08, 2025 | 16.83 | 16.38 | 16.38 | 16.94 | 16.33 | 655,902 |
| August 07, 2025 | 16.85 | 16.69 | 16.69 | 16.89 | 16.58 | 690,375 |
| August 06, 2025 | 16.54 | 16.6 | 16.6 | 16.66 | 16.38 | 669,133 |
| August 05, 2025 | 16 | 16.45 | 16.45 | 16.5 | 15.92 | 719,948 |
| August 04, 2025 | 15.51 | 16.02 | 16.02 | 16.07 | 15.48 | 387,205 |
| August 01, 2025 | 15.6 | 15.31 | 15.31 | 15.67 | 15.11 | 644,900 |
| July 31, 2025 | 15.3 | 15.32 | 15.32 | 15.44 | 15.17 | 372,941 |
| July 30, 2025 | 15.65 | 15.19 | 15.19 | 15.79 | 15.12 | 664,422 |
| July 29, 2025 | 15.78 | 15.77 | 15.77 | 15.87 | 15.6 | 388,047 |
| July 28, 2025 | 16.03 | 15.69 | 15.69 | 16.03 | 15.44 | 459,591 |
| July 25, 2025 | 16.45 | 16.13 | 16.13 | 16.55 | 15.96 | 668,700 |
| July 24, 2025 | 16.5 | 16.51 | 16.51 | 16.74 | 16.28 | 465,382 |
| July 23, 2025 | 17.07 | 16.81 | 16.81 | 17.14 | 16.67 | 615,100 |
| July 22, 2025 | 16.4 | 17.02 | 17.02 | 17.09 | 16.4 | 1.01M |
| July 21, 2025 | 15.98 | 16.37 | 16.37 | 16.73 | 15.98 | 760,771 |
| July 18, 2025 | 15.93 | 15.71 | 15.71 | 16 | 15.66 | 559,793 |
| July 17, 2025 | 15.65 | 15.85 | 15.85 | 15.93 | 15.47 | 460,717 |
| July 16, 2025 | 15.82 | 15.76 | 15.76 | 15.91 | 15.47 | 588,232 |
| July 15, 2025 | 15.82 | 15.75 | 15.75 | 15.82 | 15.26 | 566,361 |
| July 14, 2025 | 15.85 | 15.66 | 15.66 | 16.05 | 15.6 | 648,309 |
| July 11, 2025 | 15.5 | 15.71 | 15.71 | 15.8 | 15.46 | 807,939 |
| July 10, 2025 | 15.4 | 15.45 | 15.45 | 15.48 | 15.09 | 682,213 |
| July 09, 2025 | 14.77 | 15.19 | 15.19 | 15.38 | 14.72 | 1.14M |
| July 08, 2025 | 15.42 | 14.77 | 14.77 | 15.48 | 14.57 | 732,554 |
| July 07, 2025 | 15 | 15.42 | 15.42 | 15.47 | 14.73 | 761,211 |
| July 03, 2025 | 14.93 | 15.22 | 15.22 | 15.23 | 14.9 | 260,914 |
| July 02, 2025 | 14.74 | 15.16 | 15.16 | 15.26 | 14.72 | 831,200 |
| July 01, 2025 | 14.92 | 14.71 | 14.71 | 14.97 | 14.59 | 478,076 |
| June 30, 2025 | 14.1 | 14.52 | 14.52 | 14.54 | 14.1 | 510,248 |
| June 27, 2025 | 14.35 | 14.08 | 14.08 | 14.35 | 14 | 510,900 |
| June 26, 2025 | 14.34 | 14.64 | 14.64 | 14.66 | 14.1 | 644,900 |
| June 25, 2025 | 14.52 | 14.28 | 14.28 | 14.55 | 14.12 | 428,871 |
| June 24, 2025 | 14.19 | 14.47 | 14.47 | 14.66 | 13.93 | 736,900 |
| June 23, 2025 | 14.52 | 14.56 | 14.56 | 14.94 | 14.47 | 641,642 |
| June 20, 2025 | 14.65 | 14.56 | 14.56 | 14.81 | 14.4 | 899,419 |
| June 18, 2025 | 14.8 | 14.77 | 14.77 | 15.17 | 14.65 | 792,441 |
| June 17, 2025 | 15 | 14.8 | 14.8 | 15.13 | 14.76 | 460,610 |
| June 16, 2025 | 14.88 | 14.88 | 14.88 | 14.97 | 14.64 | 782,500 |
| June 13, 2025 | 14.68 | 14.93 | 14.93 | 14.95 | 14.48 | 703,959 |
| June 12, 2025 | 14.56 | 14.65 | 14.65 | 14.87 | 14.41 | 874,159 |
| June 11, 2025 | 14.48 | 14.36 | 14.36 | 14.62 | 14.28 | 537,100 |
| June 10, 2025 | 14.73 | 14.35 | 14.35 | 14.75 | 14.26 | 791,500 |
| June 09, 2025 | 14.65 | 14.62 | 14.62 | 14.8 | 14.43 | 1.31M |
| June 06, 2025 | 13.85 | 14.52 | 14.52 | 14.84 | 13.79 | 2.46M |
| June 05, 2025 | 13.76 | 13.85 | 13.85 | 14.45 | 13.67 | 1.77M |
| June 04, 2025 | 13.24 | 13.36 | 13.36 | 13.49 | 13.18 | 990,811 |
| June 03, 2025 | 12.7 | 13.03 | 13.03 | 13.06 | 12.61 | 772,847 |
| June 02, 2025 | 12.59 | 12.81 | 12.81 | 13.14 | 12.58 | 1.08M |
| May 30, 2025 | 12.09 | 12.27 | 12.27 | 12.3 | 12.06 | 437,100 |
| May 29, 2025 | 12.43 | 12.2 | 12.2 | 12.49 | 12.2 | 481,584 |
| May 28, 2025 | 12.38 | 12.39 | 12.39 | 12.57 | 12.27 | 648,100 |
| May 27, 2025 | 11.97 | 12.39 | 12.39 | 12.56 | 11.93 | 1.01M |
| May 23, 2025 | 12.29 | 12.22 | 12.22 | 12.36 | 12.13 | 540,057 |