16.64
+0.065(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16.27 | 16.57 | 16.57 | 16.78 | 16.18 | 2.28M |
| August 14, 2025 | 16.27 | 16.33 | 16.33 | 16.59 | 16.15 | 2.47M |
| August 13, 2025 | 16.46 | 16.27 | 16.27 | 16.75 | 15.94 | 2.37M |
| August 12, 2025 | 16.89 | 16.44 | 16.44 | 16.91 | 16.27 | 3.1M |
| August 11, 2025 | 15.71 | 16.94 | 16.94 | 17.32 | 15.7 | 3.65M |
| August 08, 2025 | 14.96 | 15.69 | 15.69 | 16.52 | 14.75 | 6.53M |
| August 07, 2025 | 18.56 | 17.89 | 17.89 | 18.69 | 17.8 | 2.83M |
| August 06, 2025 | 17.8 | 18.64 | 18.64 | 18.66 | 17.75 | 2.03M |
| August 05, 2025 | 17.6 | 17.77 | 17.77 | 17.93 | 17.55 | 1.93M |
| August 04, 2025 | 17.46 | 17.76 | 17.76 | 17.92 | 17.42 | 1.97M |
| August 01, 2025 | 17.19 | 17.36 | 17.36 | 17.5 | 16.95 | 2.34M |
| July 31, 2025 | 17.95 | 17.48 | 17.48 | 18.05 | 17.33 | 1.51M |
| July 30, 2025 | 17.68 | 17.87 | 17.87 | 17.97 | 17.62 | 1.31M |
| July 29, 2025 | 17.9 | 17.64 | 17.64 | 18 | 17.41 | 1.73M |
| July 28, 2025 | 18.48 | 17.85 | 17.85 | 18.67 | 17.65 | 1.82M |
| July 25, 2025 | 19.13 | 18.29 | 18.29 | 19.2 | 18.14 | 2.47M |
| July 24, 2025 | 19.31 | 19.15 | 19.15 | 19.58 | 19.1 | 1.03M |
| July 23, 2025 | 19.27 | 19.16 | 19.16 | 19.62 | 18.96 | 1.64M |
| July 22, 2025 | 19.86 | 19.53 | 19.53 | 20.1 | 19.36 | 1.58M |
| July 21, 2025 | 19.93 | 19.87 | 19.87 | 20.08 | 19.66 | 1.64M |
| July 18, 2025 | 20.17 | 19.91 | 19.91 | 20.44 | 19.91 | 1.99M |
| July 17, 2025 | 21.16 | 19.94 | 19.94 | 21.28 | 19.65 | 2.69M |
| July 16, 2025 | 21.96 | 21.19 | 21.19 | 22.05 | 21.16 | 1.84M |
| July 15, 2025 | 21.79 | 21.87 | 21.87 | 22.31 | 21.68 | 855,100 |
| July 14, 2025 | 21.26 | 21.84 | 21.84 | 21.85 | 21.02 | 1.53M |
| July 11, 2025 | 21.36 | 21.17 | 21.17 | 21.55 | 20.98 | 1.27M |
| July 10, 2025 | 22.38 | 21.3 | 21.3 | 22.49 | 21.28 | 1.95M |
| July 09, 2025 | 22.17 | 22.48 | 22.48 | 22.64 | 21.8 | 1.55M |
| July 08, 2025 | 22.18 | 22.13 | 22.13 | 22.18 | 21.52 | 1.41M |
| July 07, 2025 | 22.5 | 22.14 | 22.14 | 22.58 | 22 | 1.37M |
| July 03, 2025 | 22.22 | 22.53 | 22.53 | 22.73 | 22.22 | 870,000 |
| July 02, 2025 | 21.72 | 22.17 | 22.17 | 22.22 | 21.62 | 2.06M |
| July 01, 2025 | 22.49 | 21.85 | 21.85 | 22.64 | 21.6 | 2.2M |
| June 30, 2025 | 22.61 | 22.7 | 22.7 | 22.99 | 22.39 | 1.52M |
| June 27, 2025 | 22.39 | 22.19 | 22.19 | 22.58 | 21.93 | 2.53M |
| June 26, 2025 | 22.04 | 22.4 | 22.4 | 22.46 | 22.04 | 896,359 |
| June 25, 2025 | 22.13 | 22.04 | 22.04 | 22.3 | 21.9 | 1.18M |
| June 24, 2025 | 22.12 | 22.07 | 22.07 | 22.22 | 21.65 | 2.35M |
| June 23, 2025 | 22.74 | 21.89 | 21.89 | 22.84 | 21.84 | 2.32M |
| June 20, 2025 | 23 | 22.59 | 22.59 | 23.25 | 22.45 | 2.28M |
| June 18, 2025 | 23 | 22.92 | 22.92 | 23.24 | 22.5 | 1.87M |
| June 17, 2025 | 23.45 | 23.02 | 23.02 | 23.66 | 22.92 | 1.42M |
| June 16, 2025 | 23.19 | 23.46 | 23.46 | 23.67 | 23.06 | 1.6M |
| June 13, 2025 | 23.08 | 23.01 | 23.01 | 23.33 | 22.96 | 1M |
| June 12, 2025 | 23.35 | 23.12 | 23.12 | 23.54 | 22.77 | 1.35M |
| June 11, 2025 | 22.92 | 23.26 | 23.26 | 23.75 | 22.92 | 1.49M |
| June 10, 2025 | 23.27 | 22.97 | 22.97 | 23.36 | 22.56 | 1.44M |
| June 09, 2025 | 23.24 | 23.23 | 23.23 | 23.33 | 22.84 | 1.14M |
| June 06, 2025 | 23.33 | 23.34 | 23.34 | 23.47 | 23.02 | 1.8M |
| June 05, 2025 | 23.34 | 23.26 | 23.26 | 23.73 | 23.01 | 1.51M |
| June 04, 2025 | 23.39 | 23.03 | 23.03 | 23.59 | 22.69 | 1.85M |
| June 03, 2025 | 24.64 | 23.45 | 23.45 | 24.81 | 23.25 | 2.37M |
| June 02, 2025 | 24.31 | 24.73 | 24.73 | 25.13 | 24 | 2.12M |
| May 30, 2025 | 24.43 | 24.42 | 24.42 | 24.44 | 23.85 | 1.74M |
| May 29, 2025 | 24 | 24.53 | 24.53 | 25.08 | 23.69 | 2.36M |
| May 28, 2025 | 23.86 | 23.86 | 23.86 | 24.24 | 23.53 | 2.52M |
| May 27, 2025 | 24.07 | 23.86 | 23.86 | 24.13 | 23.67 | 1.77M |
| May 23, 2025 | 23.56 | 24 | 24 | 24.08 | 23.4 | 1.39M |
| May 22, 2025 | 24.33 | 23.72 | 23.72 | 24.4 | 23.67 | 1.3M |
| May 21, 2025 | 24.22 | 24.38 | 24.38 | 24.74 | 24.16 | 1.42M |