16.90
+0.71(+4.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 16.33 | 16.9 | 16.9 | 16.98 | 16.01 | 373,150 |
| August 21, 2025 | 15.77 | 16.19 | 16.19 | 16.28 | 15.59 | 649,100 |
| August 20, 2025 | 16.3 | 15.84 | 15.84 | 16.32 | 15.82 | 427,000 |
| August 19, 2025 | 16.74 | 16.35 | 16.35 | 16.78 | 16.26 | 246,049 |
| August 18, 2025 | 16.86 | 16.7 | 16.7 | 16.95 | 16.64 | 185,400 |
| August 15, 2025 | 17.14 | 16.81 | 16.81 | 17.14 | 16.53 | 497,300 |
| August 14, 2025 | 17.39 | 17.12 | 17.12 | 17.43 | 16.96 | 257,905 |
| August 13, 2025 | 17.67 | 17.57 | 17.57 | 17.99 | 17.52 | 299,400 |
| August 12, 2025 | 17.12 | 17.6 | 17.6 | 17.71 | 17.03 | 478,735 |
| August 11, 2025 | 17 | 16.92 | 16.92 | 17.14 | 16.79 | 189,106 |
| August 08, 2025 | 16.96 | 17 | 17 | 17.18 | 16.89 | 220,500 |
| August 07, 2025 | 17.11 | 16.85 | 16.85 | 17.2 | 16.8 | 158,900 |
| August 06, 2025 | 16.86 | 16.98 | 16.98 | 17.26 | 16.8 | 181,840 |
| August 05, 2025 | 16.71 | 16.83 | 16.83 | 16.94 | 16.49 | 175,000 |
| August 04, 2025 | 16.19 | 16.69 | 16.69 | 16.72 | 16.15 | 203,900 |
| August 01, 2025 | 15.91 | 16.09 | 16.09 | 16.27 | 15.81 | 278,100 |
| July 31, 2025 | 16.44 | 16.22 | 16.22 | 16.61 | 16.11 | 206,530 |
| July 30, 2025 | 16.87 | 16.49 | 16.49 | 17.04 | 16.36 | 210,945 |
| July 29, 2025 | 17 | 16.78 | 16.78 | 17.14 | 16.68 | 241,903 |
| July 28, 2025 | 16.73 | 16.86 | 16.86 | 17.04 | 16.72 | 281,336 |
| July 25, 2025 | 16.49 | 16.65 | 16.65 | 16.66 | 16.42 | 145,939 |
| July 24, 2025 | 16.48 | 16.44 | 16.44 | 16.69 | 16.32 | 268,009 |
| July 23, 2025 | 16.08 | 16.5 | 16.5 | 16.72 | 16.06 | 360,034 |
| July 22, 2025 | 15.92 | 15.92 | 15.92 | 16.15 | 15.84 | 360,319 |
| July 21, 2025 | 15.94 | 15.87 | 15.87 | 16.18 | 15.85 | 455,958 |
| July 18, 2025 | 16.49 | 15.92 | 15.92 | 16.49 | 15.92 | 294,907 |
| July 17, 2025 | 16.13 | 16.31 | 16.31 | 16.45 | 16 | 184,605 |
| July 16, 2025 | 16.09 | 16.14 | 16.14 | 16.22 | 15.93 | 304,100 |
| July 15, 2025 | 16.18 | 15.98 | 15.98 | 16.25 | 15.97 | 266,573 |
| July 14, 2025 | 16.02 | 16.14 | 16.14 | 16.26 | 16.02 | 169,900 |
| July 11, 2025 | 16.35 | 16.12 | 16.12 | 16.54 | 16 | 371,900 |
| July 10, 2025 | 16.44 | 16.44 | 16.44 | 16.78 | 16.17 | 338,200 |
| July 09, 2025 | 16.73 | 16.38 | 16.38 | 16.75 | 15.87 | 326,419 |
| July 08, 2025 | 16.73 | 16.74 | 16.74 | 17.04 | 16.66 | 359,421 |
| July 07, 2025 | 16.66 | 16.6 | 16.6 | 16.86 | 16.41 | 490,989 |
| July 03, 2025 | 16.47 | 16.9 | 16.9 | 17.01 | 16.47 | 510,000 |
| July 02, 2025 | 15.19 | 16.45 | 16.45 | 16.54 | 15.14 | 605,627 |
| July 01, 2025 | 15.03 | 15.15 | 15.15 | 15.43 | 14.87 | 499,952 |
| June 30, 2025 | 15.69 | 15.12 | 15.12 | 15.73 | 15.08 | 907,029 |
| June 27, 2025 | 15.05 | 15.59 | 15.59 | 16.04 | 15.05 | 727,900 |
| June 26, 2025 | 14.5 | 15.03 | 15.03 | 15.1 | 14.34 | 781,147 |
| June 25, 2025 | 13.44 | 14.45 | 14.45 | 15.99 | 13.3 | 1.17M |
| June 24, 2025 | 15.12 | 15.2 | 15.2 | 15.38 | 15.07 | 750,502 |
| June 23, 2025 | 14.27 | 14.87 | 14.87 | 14.89 | 14.09 | 406,361 |
| June 20, 2025 | 14.4 | 14.23 | 14.23 | 14.42 | 14.1 | 531,700 |
| June 18, 2025 | 13.88 | 14.23 | 14.23 | 14.24 | 13.81 | 485,400 |
| June 17, 2025 | 13.77 | 13.89 | 13.89 | 14.05 | 13.77 | 314,920 |
| June 16, 2025 | 13.94 | 13.81 | 13.81 | 13.98 | 13.73 | 246,023 |
| June 13, 2025 | 14 | 13.7 | 13.7 | 14.11 | 13.6 | 330,801 |
| June 12, 2025 | 14.15 | 14.25 | 14.25 | 14.27 | 14 | 258,149 |
| June 11, 2025 | 14.39 | 14.26 | 14.26 | 14.4 | 14.09 | 375,036 |
| June 10, 2025 | 14.17 | 14.28 | 14.28 | 14.29 | 14.03 | 297,717 |
| June 09, 2025 | 14.08 | 14.13 | 14.13 | 14.15 | 13.94 | 288,910 |
| June 06, 2025 | 13.81 | 13.96 | 13.96 | 14.05 | 13.68 | 288,900 |
| June 05, 2025 | 13.91 | 13.55 | 13.55 | 13.97 | 13.43 | 359,700 |
| June 04, 2025 | 14.06 | 13.93 | 13.93 | 14.06 | 13.68 | 425,620 |
| June 03, 2025 | 13.28 | 14.07 | 14.07 | 14.15 | 13.14 | 687,300 |
| June 02, 2025 | 14.74 | 13.17 | 13.17 | 14.79 | 13.05 | 1.04M |
| May 30, 2025 | 14.69 | 14.84 | 14.84 | 15.09 | 14.51 | 2.07M |
| May 29, 2025 | 15.94 | 14.74 | 14.74 | 16.02 | 14.63 | 2.27M |