16.99
-0.145(-0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.4 | 17.13 | 17.13 | 17.46 | 17.13 | 2.61M |
| August 14, 2025 | 16.63 | 16.75 | 16.75 | 16.76 | 16.63 | 2.35M |
| August 13, 2025 | 16.3 | 16.25 | 16.25 | 16.36 | 16.21 | 1.67M |
| August 12, 2025 | 16.2 | 16.31 | 16.31 | 16.34 | 16.11 | 1.78M |
| August 11, 2025 | 15.89 | 15.74 | 15.74 | 15.94 | 15.73 | 3M |
| August 08, 2025 | 15.76 | 15.87 | 15.87 | 15.88 | 15.71 | 1.36M |
| August 07, 2025 | 15.74 | 15.59 | 15.59 | 15.75 | 15.56 | 1.51M |
| August 06, 2025 | 15.36 | 15.46 | 15.46 | 15.49 | 15.34 | 1.38M |
| August 05, 2025 | 15.25 | 15.19 | 15.19 | 15.27 | 15.1 | 1.8M |
| August 04, 2025 | 15.18 | 15.24 | 15.24 | 15.24 | 15.11 | 2.97M |
| August 01, 2025 | 15.36 | 15.07 | 15.07 | 15.36 | 14.92 | 2.42M |
| July 31, 2025 | 15.22 | 15.14 | 15.14 | 15.28 | 15.01 | 3.97M |
| July 30, 2025 | 15.51 | 15.35 | 15.35 | 15.54 | 15.31 | 2.54M |
| July 29, 2025 | 15.52 | 15.41 | 15.41 | 15.52 | 15.38 | 1.49M |
| July 28, 2025 | 15.67 | 15.53 | 15.53 | 15.69 | 15.51 | 1.63M |
| July 25, 2025 | 16.13 | 16.23 | 16.23 | 16.23 | 16.11 | 1.23M |
| July 24, 2025 | 16.35 | 16.24 | 16.24 | 16.37 | 16.24 | 1.71M |
| July 23, 2025 | 15.74 | 15.97 | 15.97 | 15.97 | 15.74 | 2M |
| July 22, 2025 | 14.86 | 15.02 | 15.02 | 15.08 | 14.86 | 3.62M |
| July 21, 2025 | 14.64 | 14.74 | 14.74 | 14.88 | 14.64 | 1.92M |
| July 18, 2025 | 14.65 | 14.53 | 14.53 | 14.69 | 14.51 | 2.38M |
| July 17, 2025 | 14.6 | 14.77 | 14.77 | 14.78 | 14.57 | 2.37M |
| July 16, 2025 | 14.61 | 14.6 | 14.6 | 14.61 | 14.4 | 3.31M |
| July 15, 2025 | 14.81 | 14.7 | 14.7 | 14.81 | 14.66 | 1.7M |
| July 14, 2025 | 14.83 | 14.85 | 14.85 | 14.87 | 14.8 | 1.13M |
| July 11, 2025 | 14.85 | 14.9 | 14.9 | 14.91 | 14.8 | 2.04M |
| July 10, 2025 | 14.81 | 14.81 | 14.81 | 14.83 | 14.77 | 1.04M |
| July 09, 2025 | 14.88 | 14.88 | 14.88 | 14.89 | 14.79 | 1.63M |
| July 08, 2025 | 14.78 | 14.79 | 14.79 | 14.83 | 14.71 | 1.97M |
| July 07, 2025 | 15 | 14.85 | 14.85 | 15.04 | 14.8 | 2.49M |
| July 03, 2025 | 15.22 | 15.28 | 15.28 | 15.36 | 15.22 | 917,409 |
| July 02, 2025 | 15.06 | 15.11 | 15.11 | 15.11 | 15 | 3.64M |
| July 01, 2025 | 15.16 | 15.1 | 15.1 | 15.22 | 15.07 | 5.58M |
| June 30, 2025 | 15.1 | 15.11 | 15.11 | 15.19 | 15.05 | 2.1M |
| June 27, 2025 | 15.14 | 15.2 | 15.2 | 15.27 | 15.14 | 1.98M |
| June 26, 2025 | 15.01 | 15.23 | 15.23 | 15.25 | 15.01 | 1.45M |
| June 25, 2025 | 14.89 | 14.91 | 14.91 | 14.94 | 14.83 | 1.44M |
| June 24, 2025 | 15.03 | 15.17 | 15.17 | 15.17 | 14.99 | 1.72M |
| June 23, 2025 | 14.6 | 14.75 | 14.75 | 14.77 | 14.55 | 1.79M |
| June 20, 2025 | 14.89 | 14.85 | 14.85 | 14.9 | 14.8 | 1.33M |
| June 18, 2025 | 14.93 | 14.94 | 14.94 | 15.01 | 14.88 | 1.73M |
| June 17, 2025 | 14.97 | 14.94 | 14.94 | 15.01 | 14.89 | 2.02M |
| June 16, 2025 | 15.16 | 15.06 | 15.06 | 15.28 | 15.06 | 1.78M |
| June 13, 2025 | 14.91 | 15.07 | 15.07 | 15.13 | 14.87 | 1.39M |
| June 12, 2025 | 15.08 | 15.16 | 15.16 | 15.21 | 15.08 | 1.18M |
| June 11, 2025 | 14.99 | 14.89 | 14.89 | 15 | 14.86 | 1.8M |
| June 10, 2025 | 15.12 | 15.03 | 15.03 | 15.14 | 15.02 | 1.21M |
| June 09, 2025 | 15.26 | 15.24 | 15.24 | 15.27 | 15.19 | 1.2M |
| June 06, 2025 | 15.19 | 15.15 | 15.15 | 15.25 | 15.14 | 1.81M |
| June 05, 2025 | 15.19 | 15.2 | 15.2 | 15.21 | 15.07 | 1.6M |
| June 04, 2025 | 15.31 | 15.24 | 15.24 | 15.4 | 15.24 | 1.44M |
| June 03, 2025 | 15.25 | 15.36 | 15.36 | 15.39 | 15.19 | 1.3M |
| June 02, 2025 | 15.43 | 15.46 | 15.46 | 15.5 | 15.31 | 1.34M |
| May 30, 2025 | 15.34 | 15.41 | 15.41 | 15.43 | 15.23 | 1.52M |
| May 29, 2025 | 15.23 | 15.12 | 15.12 | 15.24 | 15.1 | 1.69M |
| May 28, 2025 | 15.14 | 15.12 | 15.12 | 15.19 | 15.05 | 1.86M |
| May 27, 2025 | 15.3 | 15.45 | 15.45 | 15.45 | 15.23 | 3.25M |
| May 23, 2025 | 14.84 | 15.14 | 15.14 | 15.15 | 14.77 | 1.91M |
| May 22, 2025 | 14.9 | 14.94 | 14.94 | 15.03 | 14.89 | 1.58M |
| May 21, 2025 | 14.84 | 14.91 | 14.91 | 15 | 14.83 | 1.68M |