14.30
-0.01(-0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 14.22 | 14.3 | 14.3 | 14.45 | 14.02 | 6.16M |
| July 31, 2025 | 15.12 | 14.31 | 14.31 | 15.21 | 14.28 | 5.69M |
| July 30, 2025 | 16.12 | 15.47 | 15.47 | 16.25 | 15.45 | 3.08M |
| July 29, 2025 | 16.06 | 16.11 | 16.11 | 16.29 | 15.99 | 2.17M |
| July 28, 2025 | 16.02 | 16.07 | 16.07 | 16.21 | 15.89 | 2.78M |
| July 25, 2025 | 16.57 | 16.03 | 16.03 | 16.6 | 16.01 | 3.28M |
| July 24, 2025 | 16.72 | 16.46 | 16.46 | 16.85 | 16.4 | 2.08M |
| July 23, 2025 | 16.65 | 16.85 | 16.85 | 17.09 | 16.5 | 5.91M |
| July 22, 2025 | 15.68 | 16.41 | 16.41 | 16.49 | 15.65 | 5.99M |
| July 21, 2025 | 16.16 | 15.63 | 15.63 | 16.43 | 15.63 | 5.1M |
| July 18, 2025 | 15.93 | 15.68 | 15.68 | 15.97 | 15.54 | 1.69M |
| July 17, 2025 | 15.78 | 15.78 | 15.78 | 15.98 | 15.63 | 2.55M |
| July 16, 2025 | 15.97 | 15.81 | 15.81 | 16.02 | 15.56 | 1.73M |
| July 15, 2025 | 16.12 | 15.92 | 15.92 | 16.23 | 15.85 | 1.84M |
| July 14, 2025 | 16.08 | 16 | 16 | 16.14 | 15.82 | 1.57M |
| July 11, 2025 | 16.42 | 16.21 | 16.21 | 16.43 | 16.13 | 1.21M |
| July 10, 2025 | 16.6 | 16.62 | 16.62 | 16.86 | 16.32 | 1.78M |
| July 09, 2025 | 16.59 | 16.57 | 16.57 | 16.7 | 16.29 | 1.97M |
| July 08, 2025 | 16.01 | 16.53 | 16.53 | 16.83 | 16.01 | 2.39M |
| July 07, 2025 | 16.45 | 15.94 | 15.94 | 16.72 | 15.9 | 2.5M |
| July 03, 2025 | 16.6 | 16.67 | 16.67 | 16.78 | 16.52 | 1.62M |
| July 02, 2025 | 16.58 | 16.57 | 16.57 | 16.73 | 16.34 | 2.94M |
| July 01, 2025 | 15.8 | 16.54 | 16.54 | 16.93 | 15.71 | 2.57M |
| June 30, 2025 | 15.99 | 15.88 | 15.88 | 16.07 | 15.8 | 1.82M |
| June 27, 2025 | 15.93 | 15.93 | 15.93 | 16.05 | 15.72 | 3.05M |
| June 26, 2025 | 16.06 | 16 | 15.84 | 16.16 | 15.88 | 2.29M |
| June 25, 2025 | 15.68 | 16 | 15.84 | 16.11 | 15.51 | 2.77M |
| June 24, 2025 | 15.64 | 15.64 | 15.48 | 15.85 | 15.57 | 2.26M |
| June 23, 2025 | 15.33 | 15.48 | 15.33 | 15.59 | 15.12 | 2.82M |
| June 20, 2025 | 15.54 | 15.36 | 15.36 | 15.62 | 15.3 | 2.92M |
| June 18, 2025 | 15.3 | 15.4 | 15.4 | 15.59 | 15.26 | 1.68M |
| June 17, 2025 | 15.82 | 15.37 | 15.37 | 15.86 | 15.33 | 1.98M |
| June 16, 2025 | 15.71 | 15.93 | 15.93 | 16.05 | 15.54 | 3.15M |
| June 13, 2025 | 15.73 | 15.63 | 15.63 | 15.92 | 15.58 | 1.41M |
| June 12, 2025 | 15.98 | 16.01 | 16.01 | 16.12 | 15.74 | 1.6M |
| June 11, 2025 | 16.52 | 16.11 | 16.11 | 16.61 | 15.96 | 3.27M |
| June 10, 2025 | 16.37 | 16.41 | 16.41 | 16.73 | 16.2 | 1.54M |
| June 09, 2025 | 16.07 | 16.23 | 16.23 | 16.5 | 16.03 | 1.73M |
| June 06, 2025 | 15.93 | 15.94 | 15.94 | 16.12 | 15.81 | 1.47M |
| June 05, 2025 | 16.12 | 15.9 | 15.9 | 16.22 | 15.89 | 1.79M |
| June 04, 2025 | 15.99 | 16.1 | 16.1 | 16.25 | 15.83 | 1.82M |
| June 03, 2025 | 15.6 | 15.89 | 15.89 | 15.94 | 15.34 | 3.01M |
| June 02, 2025 | 15.86 | 15.62 | 15.62 | 15.95 | 15.45 | 2M |
| May 30, 2025 | 16.51 | 15.98 | 15.98 | 16.51 | 15.87 | 3.82M |
| May 29, 2025 | 16.64 | 16.33 | 16.33 | 16.7 | 16.24 | 3.71M |
| May 28, 2025 | 16.34 | 16.51 | 16.51 | 16.55 | 16.18 | 2.24M |
| May 27, 2025 | 15.78 | 16.34 | 16.34 | 16.37 | 15.72 | 2.37M |
| May 23, 2025 | 15.5 | 15.47 | 15.47 | 15.67 | 15.32 | 2.48M |
| May 22, 2025 | 15.75 | 15.85 | 15.85 | 15.97 | 15.5 | 1.85M |
| May 21, 2025 | 16.48 | 15.83 | 15.83 | 16.58 | 15.81 | 3.08M |
| May 20, 2025 | 16.59 | 16.71 | 16.71 | 16.84 | 16.56 | 1.79M |
| May 19, 2025 | 16.42 | 16.63 | 16.63 | 16.68 | 16.35 | 2.07M |
| May 16, 2025 | 16.53 | 16.7 | 16.7 | 16.74 | 16.38 | 2.47M |
| May 15, 2025 | 16.46 | 16.5 | 16.5 | 16.53 | 16.25 | 3.24M |
| May 14, 2025 | 16.52 | 16.45 | 16.45 | 16.58 | 16.24 | 2.57M |
| May 13, 2025 | 16.79 | 16.6 | 16.6 | 16.82 | 16.52 | 2.46M |
| May 12, 2025 | 16.57 | 16.75 | 16.75 | 17.18 | 16.43 | 2.99M |
| May 09, 2025 | 15.84 | 15.81 | 15.82 | 16.18 | 15.63 | 4.31M |
| May 08, 2025 | 14.77 | 15.91 | 15.91 | 16.09 | 14.63 | 9.52M |
| May 07, 2025 | 13.4 | 13.68 | 13.68 | 13.71 | 13.27 | 4.98M |