16.75
+0.06(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16.68 | 16.69 | 16.69 | 16.74 | 16.61 | 950,200 |
| August 14, 2025 | 16.55 | 16.58 | 16.58 | 16.64 | 16.49 | 1.02M |
| August 13, 2025 | 16.5 | 16.61 | 16.61 | 16.65 | 16.44 | 1.21M |
| August 12, 2025 | 16.41 | 16.48 | 16.48 | 16.52 | 16.35 | 1.23M |
| August 11, 2025 | 16.47 | 16.35 | 16.35 | 16.54 | 16.31 | 1.31M |
| August 08, 2025 | 16.67 | 16.43 | 16.43 | 16.67 | 16.39 | 1.56M |
| August 07, 2025 | 16.31 | 16.55 | 16.55 | 16.75 | 16.22 | 1.78M |
| August 06, 2025 | 16.39 | 16.25 | 16.25 | 16.67 | 16.18 | 3.26M |
| August 05, 2025 | 16.45 | 16.4 | 16.4 | 16.55 | 16.34 | 2.21M |
| August 04, 2025 | 16.27 | 16.43 | 16.43 | 16.49 | 16.18 | 5.87M |
| August 01, 2025 | 15.21 | 15.11 | 15.11 | 15.23 | 14.82 | 810,706 |
| July 31, 2025 | 15.26 | 15.08 | 15.08 | 15.39 | 15.02 | 630,300 |
| July 30, 2025 | 15.81 | 15.34 | 15.34 | 15.92 | 15.28 | 1.02M |
| July 29, 2025 | 15.8 | 15.84 | 15.84 | 15.89 | 15.65 | 700,900 |
| July 28, 2025 | 15.9 | 15.66 | 15.66 | 15.97 | 15.62 | 522,600 |
| July 25, 2025 | 16.07 | 15.93 | 15.93 | 16.07 | 15.79 | 528,200 |
| July 24, 2025 | 16.13 | 16.02 | 16.02 | 16.2 | 15.88 | 524,900 |
| July 23, 2025 | 16.17 | 16.13 | 16.13 | 16.35 | 15.99 | 632,500 |
| July 22, 2025 | 16.05 | 16.16 | 16.16 | 16.3 | 16.05 | 445,400 |
| July 21, 2025 | 16.31 | 16.04 | 16.04 | 16.46 | 16.04 | 666,900 |
| July 18, 2025 | 16.4 | 16.22 | 16.22 | 16.48 | 16.17 | 660,700 |
| July 17, 2025 | 16.44 | 16.39 | 16.39 | 16.54 | 16.32 | 568,029 |
| July 16, 2025 | 16.3 | 16.46 | 16.46 | 16.48 | 16.24 | 584,700 |
| July 15, 2025 | 16.45 | 16.23 | 16.23 | 16.51 | 16.2 | 847,800 |
| July 14, 2025 | 16.39 | 16.48 | 16.48 | 16.56 | 16.39 | 702,500 |
| July 11, 2025 | 16.15 | 16.39 | 16.39 | 16.43 | 16.13 | 494,418 |
| July 10, 2025 | 16.11 | 16.29 | 16.29 | 16.42 | 16.11 | 614,340 |
| July 09, 2025 | 16.04 | 16.12 | 16.12 | 16.19 | 16.04 | 745,101 |
| July 08, 2025 | 16.08 | 16.06 | 16.06 | 16.19 | 16.03 | 488,249 |
| July 07, 2025 | 16.14 | 16.14 | 16.14 | 16.24 | 15.95 | 717,839 |
| July 03, 2025 | 16.02 | 16.16 | 16.16 | 16.23 | 15.96 | 429,837 |
| July 02, 2025 | 15.96 | 16.05 | 16.05 | 16.05 | 15.74 | 491,000 |
| July 01, 2025 | 15.8 | 15.94 | 15.94 | 16.11 | 15.74 | 687,301 |
| June 30, 2025 | 15.98 | 15.9 | 15.9 | 15.99 | 15.72 | 689,800 |
| June 27, 2025 | 16.03 | 16.04 | 16.04 | 16.31 | 15.93 | 1.58M |
| June 26, 2025 | 15.6 | 16.03 | 16.03 | 16.04 | 15.59 | 738,724 |
| June 25, 2025 | 15.86 | 15.65 | 15.65 | 15.86 | 15.58 | 826,800 |
| June 24, 2025 | 16.06 | 15.94 | 15.94 | 16.11 | 15.86 | 709,909 |
| June 23, 2025 | 15.83 | 16.01 | 16.01 | 16.08 | 15.81 | 766,100 |
| June 20, 2025 | 16 | 15.8 | 15.8 | 16.02 | 15.76 | 1.12M |
| June 18, 2025 | 15.99 | 15.9 | 15.9 | 16.07 | 15.89 | 815,400 |
| June 17, 2025 | 15.98 | 15.96 | 15.96 | 16.11 | 15.89 | 505,100 |
| June 16, 2025 | 16.46 | 16.25 | 16.07 | 16.52 | 16.18 | 647,320 |
| June 13, 2025 | 16.52 | 16.38 | 16.2 | 16.64 | 16.27 | 460,200 |
| June 12, 2025 | 16.5 | 16.68 | 16.5 | 16.69 | 16.47 | 435,121 |
| June 11, 2025 | 16.68 | 16.55 | 16.37 | 16.8 | 16.5 | 325,117 |
| June 10, 2025 | 16.48 | 16.61 | 16.61 | 16.72 | 16.47 | 610,523 |
| June 09, 2025 | 16.18 | 16.45 | 16.45 | 16.48 | 16.09 | 380,326 |
| June 06, 2025 | 16.21 | 16.17 | 16.17 | 16.34 | 16.06 | 261,403 |
| June 05, 2025 | 16.03 | 16.1 | 16.1 | 16.2 | 15.86 | 349,300 |
| June 04, 2025 | 15.89 | 16.03 | 16.03 | 16.05 | 15.85 | 446,600 |
| June 03, 2025 | 15.97 | 15.94 | 15.94 | 16.02 | 15.77 | 425,929 |
| June 02, 2025 | 16 | 16.03 | 16.03 | 16.17 | 15.91 | 570,200 |
| May 30, 2025 | 15.9 | 16.06 | 16.06 | 16.11 | 15.9 | 1.19M |
| May 29, 2025 | 15.93 | 16.01 | 16.01 | 16.16 | 15.85 | 526,343 |
| May 28, 2025 | 15.94 | 15.94 | 15.94 | 15.98 | 15.77 | 604,737 |
| May 27, 2025 | 15.68 | 15.92 | 15.92 | 16.05 | 15.61 | 597,841 |
| May 23, 2025 | 15.61 | 15.6 | 15.6 | 15.79 | 15.58 | 500,695 |
| May 22, 2025 | 15.73 | 15.71 | 15.71 | 15.81 | 15.56 | 414,909 |
| May 21, 2025 | 15.95 | 15.81 | 15.81 | 16.05 | 15.77 | 439,813 |