16.61
+0.055(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 16.2 | 16.61 | 16.61 | 16.65 | 16.06 | 3.15M |
| July 10, 2025 | 16.3 | 16.56 | 16.56 | 16.68 | 16.18 | 2.39M |
| July 09, 2025 | 16.56 | 16.26 | 16.26 | 16.67 | 16.24 | 2.19M |
| July 08, 2025 | 16.3 | 16.43 | 16.43 | 16.96 | 16.28 | 3.33M |
| July 07, 2025 | 16.78 | 16.32 | 16.32 | 17 | 16.3 | 2.54M |
| July 03, 2025 | 16.99 | 16.88 | 16.88 | 17.06 | 16.86 | 1.07M |
| July 02, 2025 | 16.65 | 16.98 | 16.98 | 17.02 | 16.55 | 7.24M |
| July 01, 2025 | 16.65 | 16.65 | 16.65 | 16.95 | 16.39 | 4.66M |
| June 30, 2025 | 16.65 | 16.63 | 16.63 | 16.7 | 16.25 | 3.34M |
| June 27, 2025 | 16.85 | 16.87 | 16.64 | 17.28 | 16.77 | 4.97M |
| June 26, 2025 | 16.58 | 16.87 | 16.64 | 16.89 | 16.45 | 4.1M |
| June 25, 2025 | 17.2 | 16.57 | 16.34 | 17.3 | 16.57 | 2.47M |
| June 24, 2025 | 16.96 | 17.37 | 17.13 | 17.52 | 16.95 | 2.69M |
| June 23, 2025 | 16.66 | 16.93 | 16.7 | 17 | 16.66 | 2.1M |
| June 20, 2025 | 16.81 | 16.79 | 16.79 | 16.94 | 16.66 | 2.41M |
| June 18, 2025 | 16.81 | 16.81 | 16.81 | 17.03 | 16.69 | 1.52M |
| June 17, 2025 | 16.7 | 16.8 | 16.8 | 16.88 | 16.6 | 2.32M |
| June 16, 2025 | 16.97 | 16.75 | 16.75 | 17.11 | 16.72 | 2.28M |
| June 13, 2025 | 17.2 | 16.84 | 16.84 | 17.52 | 16.74 | 2.22M |
| June 12, 2025 | 17.5 | 17.38 | 17.38 | 17.75 | 17.2 | 5.01M |
| June 11, 2025 | 17.8 | 17.76 | 17.76 | 18.08 | 17.69 | 4.23M |
| June 10, 2025 | 17.75 | 17.75 | 17.75 | 17.91 | 17.5 | 2.76M |
| June 09, 2025 | 17.38 | 17.57 | 17.57 | 17.78 | 17.2 | 3.47M |
| June 06, 2025 | 16.87 | 17.21 | 17.21 | 17.22 | 16.84 | 3.66M |
| June 05, 2025 | 16.56 | 16.83 | 16.83 | 17.08 | 16.32 | 2.65M |
| June 04, 2025 | 16.55 | 16.6 | 16.6 | 16.87 | 16.47 | 2.2M |
| June 03, 2025 | 16.22 | 16.47 | 16.47 | 16.78 | 16.11 | 3.28M |
| June 02, 2025 | 16.47 | 16.46 | 16.46 | 16.55 | 16.17 | 2.49M |
| May 30, 2025 | 16.69 | 16.57 | 16.57 | 16.8 | 16.41 | 3.05M |
| May 29, 2025 | 16.45 | 16.76 | 16.76 | 16.88 | 16.41 | 5.44M |
| May 28, 2025 | 16.71 | 16.31 | 16.31 | 16.79 | 16.29 | 4.68M |
| May 27, 2025 | 17.1 | 16.63 | 16.63 | 17.17 | 16.54 | 6.86M |
| May 23, 2025 | 16.94 | 16.82 | 16.82 | 17.1 | 16.7 | 3.14M |
| May 22, 2025 | 17.01 | 17.12 | 17.12 | 17.26 | 16.91 | 2.53M |
| May 21, 2025 | 17.63 | 17.12 | 17.12 | 17.75 | 17.07 | 4.19M |
| May 20, 2025 | 18 | 17.78 | 17.78 | 18.12 | 17.7 | 1.68M |
| May 19, 2025 | 17.8 | 18.08 | 18.08 | 18.23 | 17.76 | 2.18M |
| May 16, 2025 | 17.91 | 18.2 | 18.2 | 18.25 | 17.85 | 3.9M |
| May 15, 2025 | 17.76 | 18 | 18 | 18.07 | 17.68 | 3.36M |
| May 14, 2025 | 17.62 | 17.94 | 17.94 | 17.94 | 17.45 | 4.77M |
| May 13, 2025 | 18.02 | 17.7 | 17.7 | 18.02 | 17.35 | 3.86M |
| May 12, 2025 | 17.66 | 17.83 | 17.83 | 18.56 | 17.48 | 6.74M |
| May 09, 2025 | 17.44 | 17.12 | 17.12 | 17.44 | 16.86 | 3.13M |
| May 08, 2025 | 17.9 | 17.34 | 17.34 | 18.01 | 16.56 | 7.3M |
| May 07, 2025 | 18.32 | 18.41 | 18.41 | 18.54 | 18.25 | 3.52M |
| May 06, 2025 | 18.59 | 18.21 | 18.21 | 18.59 | 18.09 | 3.08M |
| May 05, 2025 | 19.3 | 18.72 | 18.72 | 19.4 | 18.71 | 3.22M |
| May 02, 2025 | 19.55 | 19.45 | 19.45 | 19.68 | 19.14 | 2.16M |
| May 01, 2025 | 19.53 | 19.18 | 19.18 | 19.81 | 19.13 | 2.92M |
| April 30, 2025 | 19.87 | 19.34 | 19.34 | 19.96 | 18.83 | 4.47M |
| April 29, 2025 | 20.14 | 20.1 | 20.1 | 20.26 | 19.8 | 1.77M |
| April 28, 2025 | 19.85 | 20.12 | 20.12 | 20.24 | 19.76 | 1.99M |
| April 25, 2025 | 20.11 | 19.9 | 19.9 | 20.3 | 19.81 | 1.21M |
| April 24, 2025 | 20.24 | 20.15 | 20.15 | 20.42 | 20.02 | 1.09M |
| April 23, 2025 | 20.31 | 20.18 | 20.18 | 20.75 | 20.04 | 1.49M |
| April 22, 2025 | 19.84 | 19.85 | 19.85 | 20.02 | 19.68 | 1.41M |
| April 21, 2025 | 20.01 | 19.61 | 19.61 | 20.02 | 19.27 | 1.33M |
| April 17, 2025 | 19.67 | 20.21 | 20.21 | 20.43 | 19.63 | 1.78M |
| April 16, 2025 | 19.43 | 19.62 | 19.62 | 19.98 | 19.37 | 2.28M |
| April 15, 2025 | 19.31 | 19.31 | 19.31 | 19.67 | 19.23 | 1.61M |