16.95
-0.315(-1.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.64 | 17.26 | 17.26 | 17.96 | 17.11 | 1.98M |
| August 14, 2025 | 17.5 | 17.43 | 17.43 | 17.59 | 17.12 | 1.66M |
| August 13, 2025 | 16.48 | 17.67 | 17.67 | 18 | 16.37 | 3.41M |
| August 12, 2025 | 15.61 | 16.58 | 16.58 | 16.7 | 15.58 | 3.52M |
| August 11, 2025 | 14.97 | 15.39 | 15.39 | 15.41 | 14.84 | 1.89M |
| August 08, 2025 | 15.09 | 14.76 | 14.76 | 15.13 | 14.64 | 1.66M |
| August 07, 2025 | 15.49 | 15.09 | 15.09 | 15.5 | 14.93 | 2.12M |
| August 06, 2025 | 15.17 | 15.09 | 15.09 | 15.32 | 14.83 | 1.59M |
| August 05, 2025 | 15 | 14.99 | 14.99 | 15.21 | 14.61 | 2.72M |
| August 04, 2025 | 14.1 | 14.84 | 14.84 | 14.93 | 14.1 | 2.87M |
| August 01, 2025 | 13.5 | 13.89 | 13.89 | 14.1 | 13.36 | 3.71M |
| July 31, 2025 | 14.95 | 13.84 | 13.84 | 14.97 | 13.79 | 6.82M |
| July 30, 2025 | 17.34 | 14.93 | 14.93 | 17.65 | 14.69 | 7.19M |
| July 29, 2025 | 18.1 | 17.64 | 17.64 | 18.23 | 17.54 | 2.72M |
| July 28, 2025 | 18.24 | 17.9 | 17.9 | 18.44 | 17.72 | 1.65M |
| July 25, 2025 | 18.15 | 18.06 | 18.06 | 18.36 | 17.85 | 1.03M |
| July 24, 2025 | 18.66 | 17.98 | 17.98 | 18.75 | 17.94 | 1.52M |
| July 23, 2025 | 18.55 | 19.11 | 19.11 | 19.38 | 18.41 | 1.52M |
| July 22, 2025 | 17.58 | 18.19 | 18.19 | 18.46 | 17.45 | 2.27M |
| July 21, 2025 | 17.46 | 17.44 | 17.44 | 18.09 | 17.42 | 1.66M |
| July 18, 2025 | 17.5 | 17.3 | 17.3 | 17.56 | 17.22 | 1.25M |
| July 17, 2025 | 17.47 | 17.16 | 17.16 | 17.67 | 17.08 | 1.41M |
| July 16, 2025 | 17.52 | 17.48 | 17.48 | 17.86 | 17.22 | 1.06M |
| July 15, 2025 | 18.27 | 17.32 | 17.32 | 18.43 | 17.3 | 1.26M |
| July 14, 2025 | 18.06 | 18.08 | 18.08 | 18.11 | 17.79 | 1.45M |
| July 11, 2025 | 18.6 | 18.3 | 18.3 | 18.8 | 18.27 | 1.04M |
| July 10, 2025 | 18.65 | 18.83 | 18.83 | 19.24 | 18.38 | 1.6M |
| July 09, 2025 | 18.62 | 18.51 | 18.51 | 18.78 | 18.35 | 2.04M |
| July 08, 2025 | 17.99 | 18.42 | 18.42 | 18.73 | 17.89 | 2.32M |
| July 07, 2025 | 18.09 | 17.82 | 17.82 | 18.51 | 17.74 | 2.56M |
| July 03, 2025 | 18.85 | 18.42 | 18.42 | 18.9 | 18.14 | 1.35M |
| July 02, 2025 | 18.67 | 18.82 | 18.82 | 18.82 | 18.41 | 3.16M |
| July 01, 2025 | 17.21 | 18.69 | 18.69 | 19.35 | 17.18 | 3.86M |
| June 30, 2025 | 18.38 | 17.19 | 17.19 | 18.38 | 17.19 | 2.89M |
| June 27, 2025 | 18.1 | 18.38 | 18.38 | 18.45 | 18 | 2.89M |
| June 26, 2025 | 18.12 | 17.9 | 17.9 | 18.25 | 17.52 | 2.13M |
| June 25, 2025 | 18.33 | 17.77 | 17.77 | 18.39 | 17.63 | 2.48M |
| June 24, 2025 | 18.49 | 18.35 | 18.35 | 18.59 | 18.11 | 1.79M |
| June 23, 2025 | 17.37 | 18.23 | 18.23 | 18.31 | 17.32 | 2.61M |
| June 20, 2025 | 18.08 | 17.53 | 17.53 | 18.16 | 17.34 | 3.43M |
| June 18, 2025 | 18.24 | 17.92 | 17.92 | 18.49 | 17.66 | 3.48M |
| June 17, 2025 | 18.9 | 18.21 | 18.21 | 19 | 18.05 | 3.54M |
| June 16, 2025 | 18.36 | 19.01 | 19.01 | 19.64 | 18.24 | 3.3M |
| June 13, 2025 | 18.35 | 17.89 | 17.89 | 18.7 | 17.81 | 3.92M |
| June 12, 2025 | 18.95 | 18.84 | 18.71 | 18.99 | 18.52 | 2.64M |
| June 11, 2025 | 18.71 | 19.18 | 19.05 | 19.36 | 18.64 | 2.65M |
| June 10, 2025 | 18.06 | 18.59 | 18.47 | 18.67 | 17.97 | 2.19M |
| June 09, 2025 | 18.24 | 17.88 | 17.76 | 18.3 | 17.83 | 1.77M |
| June 06, 2025 | 18.1 | 17.96 | 17.84 | 18.26 | 17.71 | 2.25M |
| June 05, 2025 | 17.5 | 17.77 | 17.65 | 18.14 | 17.27 | 2.12M |
| June 04, 2025 | 17.53 | 17.67 | 17.55 | 17.85 | 17.07 | 1.99M |
| June 03, 2025 | 16.88 | 17.53 | 17.41 | 17.82 | 16.56 | 2.67M |
| June 02, 2025 | 16.23 | 16.72 | 16.61 | 17.07 | 16.15 | 3.57M |
| May 30, 2025 | 16.92 | 16.26 | 16.26 | 16.95 | 16.06 | 3.73M |
| May 29, 2025 | 17.5 | 17.06 | 17.06 | 17.68 | 16.69 | 2.87M |
| May 28, 2025 | 16.78 | 17.22 | 17.22 | 17.29 | 16.53 | 1.74M |
| May 27, 2025 | 16.62 | 16.74 | 16.74 | 16.75 | 15.91 | 3.4M |
| May 23, 2025 | 15.36 | 16.12 | 16.12 | 16.15 | 15.26 | 2.76M |
| May 22, 2025 | 15.76 | 15.85 | 15.85 | 16.02 | 15.66 | 2.62M |
| May 21, 2025 | 16.48 | 15.76 | 15.76 | 16.71 | 15.75 | 3.18M |