16.40
+0.18(+1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.44 | 16.22 | 16.22 | 16.52 | 16.2 | 1.2M |
| August 15, 2025 | 16.67 | 16.46 | 16.46 | 16.89 | 16.39 | 2.01M |
| August 14, 2025 | 16.81 | 16.63 | 16.63 | 17.06 | 16.61 | 1.74M |
| August 13, 2025 | 16.59 | 16.89 | 16.89 | 16.93 | 16.47 | 1.77M |
| August 12, 2025 | 16.44 | 16.57 | 16.57 | 16.63 | 16.29 | 1.47M |
| August 11, 2025 | 16.6 | 16.47 | 16.47 | 16.63 | 16.34 | 2.29M |
| August 08, 2025 | 16.23 | 16.51 | 16.51 | 16.55 | 16.09 | 3.04M |
| August 07, 2025 | 17.15 | 16.32 | 16.32 | 17.54 | 16.23 | 3.11M |
| August 06, 2025 | 17.68 | 17.49 | 17.49 | 17.75 | 17.45 | 1.55M |
| August 05, 2025 | 17.59 | 17.7 | 17.7 | 17.71 | 17.47 | 1.71M |
| August 04, 2025 | 17.17 | 17.54 | 17.54 | 17.58 | 17.17 | 1.32M |
| August 01, 2025 | 17.28 | 17.1 | 17.1 | 17.34 | 17.02 | 1.37M |
| July 31, 2025 | 16.92 | 17.25 | 17.25 | 17.32 | 16.92 | 1.65M |
| July 30, 2025 | 17.06 | 17.03 | 17.03 | 17.24 | 16.95 | 1.01M |
| July 29, 2025 | 17.03 | 17.03 | 17.03 | 17.05 | 16.79 | 1.1M |
| July 28, 2025 | 17.03 | 16.88 | 16.88 | 17.05 | 16.85 | 785,716 |
| July 25, 2025 | 16.87 | 17.02 | 17.02 | 17.05 | 16.83 | 724,900 |
| July 24, 2025 | 16.94 | 16.86 | 16.86 | 17.02 | 16.86 | 985,938 |
| July 23, 2025 | 17.24 | 17 | 17 | 17.28 | 16.92 | 1.03M |
| July 22, 2025 | 17.27 | 17.19 | 17.19 | 17.41 | 17.18 | 1.26M |
| July 21, 2025 | 17 | 17.25 | 17.25 | 17.29 | 16.99 | 1.31M |
| July 18, 2025 | 17 | 17.01 | 17.01 | 17.18 | 16.98 | 1.54M |
| July 17, 2025 | 16.89 | 16.99 | 16.99 | 17.06 | 16.88 | 1.45M |
| July 16, 2025 | 16.65 | 16.9 | 16.9 | 16.96 | 16.63 | 1.28M |
| July 15, 2025 | 16.86 | 16.66 | 16.66 | 16.96 | 16.63 | 1.29M |
| July 14, 2025 | 16.64 | 16.83 | 16.83 | 16.86 | 16.54 | 1.04M |
| July 11, 2025 | 16.52 | 16.56 | 16.56 | 16.64 | 16.43 | 855,800 |
| July 10, 2025 | 16.46 | 16.6 | 16.6 | 16.7 | 16.45 | 1.15M |
| July 09, 2025 | 16.41 | 16.54 | 16.54 | 16.58 | 16.33 | 1.18M |
| July 08, 2025 | 16.41 | 16.38 | 16.38 | 16.47 | 16.23 | 1.38M |
| July 07, 2025 | 16.8 | 16.52 | 16.52 | 16.9 | 16.44 | 1.5M |
| July 03, 2025 | 16.75 | 16.81 | 16.81 | 16.82 | 16.67 | 839,200 |
| July 02, 2025 | 16.73 | 16.69 | 16.69 | 16.77 | 16.37 | 1.64M |
| July 01, 2025 | 16.62 | 16.77 | 16.77 | 16.93 | 16.56 | 2.52M |
| June 30, 2025 | 16.52 | 16.67 | 16.67 | 16.68 | 16.45 | 1.84M |
| June 27, 2025 | 16.5 | 16.56 | 16.56 | 16.56 | 16.27 | 3.62M |
| June 26, 2025 | 16.17 | 16.37 | 16.37 | 16.4 | 16.07 | 2.37M |
| June 25, 2025 | 16.45 | 16.13 | 16.13 | 16.47 | 16.1 | 1.51M |
| June 24, 2025 | 16.54 | 16.5 | 16.5 | 16.67 | 16.47 | 1.74M |
| June 23, 2025 | 16.06 | 16.51 | 16.51 | 16.51 | 16.01 | 1.23M |
| June 20, 2025 | 16.12 | 15.99 | 15.99 | 16.22 | 15.98 | 2.25M |
| June 18, 2025 | 16.17 | 16.14 | 16.14 | 16.31 | 16.1 | 1.05M |
| June 17, 2025 | 16.09 | 16.18 | 16.18 | 16.3 | 15.98 | 1.47M |
| June 16, 2025 | 16.41 | 16.19 | 16.19 | 16.49 | 16.11 | 1.75M |
| June 13, 2025 | 16.61 | 16.35 | 16.35 | 16.66 | 16.3 | 1.18M |
| June 12, 2025 | 16.67 | 16.65 | 16.65 | 16.72 | 16.55 | 913,728 |
| June 11, 2025 | 16.83 | 16.84 | 16.71 | 16.92 | 16.72 | 1.16M |
| June 10, 2025 | 16.84 | 16.76 | 16.63 | 16.92 | 16.7 | 1.2M |
| June 09, 2025 | 16.82 | 16.84 | 16.84 | 16.96 | 16.61 | 1.58M |
| June 06, 2025 | 16.86 | 16.8 | 16.8 | 16.94 | 16.67 | 799,560 |
| June 05, 2025 | 16.79 | 16.79 | 16.79 | 16.87 | 16.58 | 918,715 |
| June 04, 2025 | 17.15 | 16.87 | 16.87 | 17.2 | 16.84 | 917,516 |
| June 03, 2025 | 17.24 | 17.23 | 17.23 | 17.26 | 16.95 | 1.57M |
| June 02, 2025 | 17.17 | 17.12 | 17.12 | 17.28 | 16.95 | 1.36M |
| May 30, 2025 | 17.23 | 17.19 | 17.19 | 17.36 | 17.04 | 2.35M |
| May 29, 2025 | 16.67 | 17.13 | 17.13 | 17.14 | 16.52 | 1.95M |
| May 28, 2025 | 17.11 | 16.69 | 16.69 | 17.21 | 16.64 | 1.18M |
| May 27, 2025 | 17.15 | 17.19 | 17.19 | 17.22 | 17.03 | 918,400 |
| May 23, 2025 | 16.91 | 17.06 | 17.06 | 17.07 | 16.83 | 890,615 |
| May 22, 2025 | 17.06 | 16.89 | 16.89 | 17.06 | 16.77 | 1.04M |