16.95
-0.3(-1.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.18 | 16.95 | 16.95 | 17.45 | 16.81 | 21,774 |
| August 15, 2025 | 17.76 | 17.25 | 17.25 | 17.76 | 17.22 | 11,000 |
| August 14, 2025 | 17.53 | 17.63 | 17.63 | 17.93 | 16.85 | 43,200 |
| August 13, 2025 | 16.7 | 17.6 | 17.6 | 17.65 | 16.53 | 11,705 |
| August 12, 2025 | 16.68 | 16.66 | 16.66 | 16.68 | 16.64 | 1,332 |
| August 11, 2025 | 16.53 | 16.61 | 16.61 | 16.61 | 16.51 | 2,243 |
| August 08, 2025 | 16.64 | 16.62 | 16.62 | 16.65 | 16.61 | 2,039 |
| August 07, 2025 | 16.66 | 16.64 | 16.64 | 16.67 | 16.28 | 6,614 |
| August 06, 2025 | 16.56 | 16.61 | 16.61 | 16.8 | 16.41 | 9,522 |
| August 05, 2025 | 16.66 | 16.59 | 16.59 | 16.76 | 16.49 | 18,000 |
| August 04, 2025 | 16.8 | 16.72 | 16.72 | 16.8 | 16.56 | 9,645 |
| August 01, 2025 | 16.86 | 16.8 | 16.8 | 17.1 | 16.31 | 11,445 |
| July 31, 2025 | 16.1 | 16.82 | 16.82 | 17 | 16.04 | 63,948 |
| July 30, 2025 | 16 | 16.02 | 16.02 | 16.1 | 15.95 | 15,812 |
| July 29, 2025 | 15.85 | 16.17 | 16.17 | 16.25 | 15.75 | 7,900 |
| July 28, 2025 | 15.74 | 16.01 | 16.01 | 16.15 | 15.74 | 5,422 |
| July 25, 2025 | 16.05 | 15.85 | 15.85 | 16.05 | 15.7 | 6,230 |
| July 24, 2025 | 15.83 | 16 | 16 | 16 | 15.68 | 7,200 |
| July 23, 2025 | 15.75 | 15.78 | 15.78 | 15.78 | 15.75 | 900 |
| July 22, 2025 | 15.66 | 16.03 | 16.03 | 16.15 | 15.66 | 1,800 |
| July 21, 2025 | 16.03 | 16.15 | 16.15 | 16.15 | 16 | 2,100 |
| July 18, 2025 | 16.13 | 15.9 | 15.9 | 16.13 | 15.85 | 11,000 |
| July 17, 2025 | 16.17 | 16.06 | 16.06 | 16.33 | 15.94 | 12,843 |
| July 16, 2025 | 15.82 | 16.07 | 16.07 | 16.15 | 15.66 | 6,789 |
| July 15, 2025 | 16 | 15.91 | 15.91 | 16 | 15.79 | 3,200 |
| July 14, 2025 | 16.04 | 16.4 | 16.4 | 16.4 | 16.04 | 13,417 |
| July 11, 2025 | 16.14 | 16.04 | 16.04 | 16.14 | 15.9 | 2,300 |
| July 10, 2025 | 16.15 | 16.15 | 16.15 | 16.22 | 16.09 | 6,700 |
| July 09, 2025 | 16.2 | 16.17 | 16.17 | 16.2 | 16.11 | 6,800 |
| July 08, 2025 | 16.07 | 16.17 | 16.17 | 16.2 | 16.07 | 12,101 |
| July 07, 2025 | 16.2 | 16.17 | 16.17 | 16.2 | 15.79 | 3,046 |
| July 03, 2025 | 16.04 | 16.15 | 16.15 | 16.15 | 16.04 | 2,300 |
| July 02, 2025 | 16.19 | 16.13 | 16.13 | 16.2 | 16.03 | 11,400 |
| July 01, 2025 | 15.75 | 15.94 | 15.94 | 16.07 | 15.75 | 4,900 |
| June 30, 2025 | 15.95 | 15.65 | 15.65 | 16 | 15.06 | 123,200 |
| June 27, 2025 | 15.95 | 15.95 | 15.95 | 16.01 | 15.95 | 5,832 |
| June 26, 2025 | 16 | 16.01 | 16.01 | 16.02 | 15.91 | 4,935 |
| June 25, 2025 | 16 | 15.99 | 15.99 | 16.03 | 15.92 | 5,425 |
| June 24, 2025 | 16 | 15.99 | 15.99 | 16.02 | 15.99 | 1,402 |
| June 23, 2025 | 16.06 | 16 | 16 | 16.17 | 15.57 | 14,000 |
| June 20, 2025 | 15.94 | 16.1 | 16.1 | 16.11 | 14.93 | 3,726 |
| June 18, 2025 | 16.19 | 16.02 | 16.02 | 16.3 | 16.02 | 4,630 |
| June 17, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 528 |
| June 16, 2025 | 15.93 | 16.24 | 16.24 | 16.24 | 15.93 | 8,700 |
| June 13, 2025 | 16.13 | 16.01 | 16.01 | 16.13 | 15.95 | 2,900 |
| June 12, 2025 | 16.23 | 16.24 | 16.24 | 16.35 | 16.22 | 8,113 |
| June 11, 2025 | 15.97 | 15.97 | 15.97 | 16.25 | 15.97 | 12,223 |
| June 10, 2025 | 16.08 | 16 | 16 | 16.08 | 15.93 | 8,135 |
| June 09, 2025 | 15.92 | 16.03 | 16.03 | 16.05 | 15.89 | 20,800 |
| June 06, 2025 | 15.87 | 15.77 | 15.77 | 15.98 | 15.7 | 17,934 |
| June 05, 2025 | 15.94 | 15.97 | 15.97 | 16 | 15.94 | 3,201 |
| June 04, 2025 | 16 | 15.97 | 15.97 | 16.05 | 15.97 | 7,500 |
| June 03, 2025 | 15.92 | 16.03 | 16.03 | 16.05 | 15.88 | 13,906 |
| June 02, 2025 | 16 | 15.96 | 15.96 | 16.15 | 15.96 | 4,434 |
| May 30, 2025 | 15.63 | 16.46 | 16.46 | 16.47 | 15.52 | 64,316 |
| May 29, 2025 | 15.46 | 15.71 | 15.71 | 15.76 | 15.08 | 17,000 |
| May 28, 2025 | 15.54 | 15.59 | 15.59 | 15.59 | 15.5 | 14,815 |
| May 27, 2025 | 15.52 | 15.6 | 15.6 | 15.6 | 15.33 | 7,700 |
| May 23, 2025 | 15.05 | 15.3 | 15.3 | 15.3 | 15.05 | 700 |
| May 22, 2025 | 15.4 | 15.41 | 15.41 | 15.5 | 15.35 | 4,900 |