16.56
-0.45(-2.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.76 | 17.01 | 17.01 | 17.9 | 16.52 | 45.63M |
| August 14, 2025 | 18.25 | 18.18 | 18.18 | 18.54 | 17.44 | 42.78M |
| August 13, 2025 | 18.65 | 18.65 | 18.65 | 19.09 | 17.76 | 52.18M |
| August 12, 2025 | 17.47 | 18.51 | 18.51 | 18.59 | 16.94 | 45.9M |
| August 11, 2025 | 17 | 17.37 | 17.37 | 18.2 | 16.81 | 43.71M |
| August 08, 2025 | 17.13 | 16.9 | 16.9 | 17.77 | 16.57 | 41.45M |
| August 07, 2025 | 17 | 17.18 | 17.18 | 17.92 | 16.56 | 62.38M |
| August 06, 2025 | 18.56 | 17.58 | 17.58 | 18.61 | 17.41 | 38.03M |
| August 05, 2025 | 17.72 | 18.3 | 18.3 | 19.17 | 17.49 | 58.27M |
| August 04, 2025 | 16.76 | 17.18 | 17.18 | 17.42 | 16.35 | 33.09M |
| August 01, 2025 | 16.51 | 16.38 | 16.38 | 17.04 | 16.11 | 31.63M |
| July 31, 2025 | 17.61 | 17.19 | 17.19 | 18.59 | 17.19 | 37.84M |
| July 30, 2025 | 17.92 | 17.06 | 17.06 | 18.47 | 16.77 | 37.28M |
| July 29, 2025 | 18.82 | 17.67 | 17.67 | 19.24 | 17.64 | 30.09M |
| July 28, 2025 | 19.3 | 18.35 | 18.35 | 19.44 | 17.81 | 34.38M |
| July 25, 2025 | 19.77 | 18.87 | 18.87 | 19.77 | 18.73 | 29.49M |
| July 24, 2025 | 19.64 | 19.76 | 19.76 | 20.47 | 19.41 | 49.65M |
| July 23, 2025 | 18.3 | 20.3 | 20.3 | 20.47 | 18.06 | 77.38M |
| July 22, 2025 | 18.38 | 17.59 | 17.59 | 18.38 | 16.78 | 42.97M |
| July 21, 2025 | 19.45 | 18.39 | 18.39 | 20.56 | 18.37 | 81.19M |
| July 18, 2025 | 18.85 | 18.89 | 18.89 | 19.07 | 17.88 | 51.58M |
| July 17, 2025 | 17.18 | 19.24 | 19.24 | 19.53 | 17.1 | 101.94M |
| July 16, 2025 | 16.3 | 16.91 | 16.91 | 16.98 | 15.72 | 50.25M |
| July 15, 2025 | 15.91 | 16.15 | 16.15 | 16.27 | 15.51 | 31.59M |
| July 14, 2025 | 15.08 | 15.83 | 15.83 | 15.88 | 14.89 | 28.07M |
| July 11, 2025 | 15.84 | 14.83 | 14.83 | 16.03 | 14.76 | 27.15M |
| July 10, 2025 | 16.38 | 16.01 | 16.01 | 16.6 | 15.93 | 27.34M |
| July 09, 2025 | 16.37 | 16.39 | 16.39 | 17.06 | 15.69 | 38.64M |
| July 08, 2025 | 16.99 | 15.99 | 15.99 | 17.54 | 15.96 | 37.03M |
| July 07, 2025 | 16.71 | 16.76 | 16.76 | 17.17 | 15.94 | 35.88M |
| July 03, 2025 | 16.21 | 16.79 | 16.79 | 16.83 | 16.11 | 29.88M |
| July 02, 2025 | 15.13 | 15.98 | 15.98 | 16.08 | 14.76 | 61.79M |
| July 01, 2025 | 15.2 | 14.82 | 14.82 | 15.32 | 14.29 | 53.94M |
| June 30, 2025 | 14.12 | 14.64 | 14.64 | 14.77 | 13.83 | 37.81M |
| June 27, 2025 | 14.1 | 14.05 | 14.05 | 14.4 | 13.57 | 42.36M |
| June 26, 2025 | 14.17 | 14.06 | 14.06 | 14.42 | 13.95 | 38.74M |
| June 25, 2025 | 15.08 | 14.18 | 14.18 | 15.44 | 14.16 | 30.99M |
| June 24, 2025 | 15.28 | 14.97 | 14.97 | 15.36 | 14.7 | 33.44M |
| June 23, 2025 | 15.02 | 14.94 | 14.94 | 15.35 | 14.21 | 46.54M |
| June 20, 2025 | 15.97 | 15.65 | 15.65 | 16.15 | 15.48 | 55.6M |
| June 18, 2025 | 15.74 | 15.71 | 15.71 | 16.25 | 15.19 | 52.61M |
| June 17, 2025 | 15.99 | 15.55 | 15.55 | 16.1 | 15.02 | 39.55M |
| June 16, 2025 | 15.5 | 16 | 16 | 16.79 | 15.46 | 59.37M |
| June 13, 2025 | 15.34 | 15.17 | 15.17 | 15.66 | 14.84 | 41.62M |
| June 12, 2025 | 16.59 | 15.88 | 15.88 | 17 | 15.77 | 49.6M |
| June 11, 2025 | 17.44 | 16.53 | 16.53 | 17.71 | 16.17 | 86.08M |
| June 10, 2025 | 18.01 | 16.93 | 16.93 | 18.95 | 16.86 | 64.1M |
| June 09, 2025 | 18.88 | 17.95 | 17.95 | 18.91 | 17.66 | 57.04M |
| June 06, 2025 | 16.61 | 18.62 | 18.62 | 18.79 | 16.26 | 82.62M |
| June 05, 2025 | 17.53 | 16.47 | 16.47 | 17.66 | 16.09 | 66.18M |
| June 04, 2025 | 17.42 | 17.82 | 17.82 | 18.2 | 17.15 | 56.34M |
| June 03, 2025 | 17.3 | 17.68 | 17.68 | 17.7 | 16.68 | 60.2M |
| June 02, 2025 | 16.24 | 17.11 | 17.11 | 17.41 | 15.15 | 64.92M |
| May 30, 2025 | 15.67 | 16.33 | 16.33 | 16.45 | 15.47 | 68.56M |
| May 29, 2025 | 17.59 | 16.27 | 16.27 | 18.03 | 16.21 | 67.36M |
| May 28, 2025 | 17 | 17.55 | 17.55 | 17.93 | 16.86 | 61.39M |
| May 27, 2025 | 19.28 | 17.55 | 17.55 | 19.43 | 16.92 | 113.78M |
| May 23, 2025 | 17.91 | 18.8 | 18.8 | 19.77 | 17.6 | 148.29M |
| May 22, 2025 | 15.38 | 19.04 | 19.04 | 19.52 | 15.08 | 243.31M |
| May 21, 2025 | 17.3 | 15.36 | 15.36 | 17.8 | 15.1 | 220.96M |