16.31
+0.245(+1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 18, 2025 | 16.35 | 16.06 | 16.06 | 16.49 | 15.95 | 11.85M |
| July 17, 2025 | 16.04 | 16.31 | 16.31 | 16.39 | 16.02 | 8.4M |
| July 16, 2025 | 16 | 16.01 | 16.01 | 16.1 | 15.82 | 14.26M |
| July 15, 2025 | 16.6 | 16.04 | 16.04 | 16.6 | 15.99 | 12.01M |
| July 14, 2025 | 16.34 | 16.42 | 16.42 | 16.74 | 16.32 | 10.65M |
| July 11, 2025 | 16.29 | 16.4 | 16.4 | 16.43 | 16.18 | 8.02M |
| July 10, 2025 | 16.75 | 16.53 | 16.53 | 16.77 | 16.45 | 8.36M |
| July 09, 2025 | 16.73 | 16.71 | 16.71 | 17.07 | 16.69 | 10.99M |
| July 08, 2025 | 16.82 | 16.63 | 16.63 | 16.88 | 16.55 | 10.8M |
| July 07, 2025 | 17.03 | 16.85 | 16.85 | 17.1 | 16.77 | 9.69M |
| July 03, 2025 | 17.3 | 17.01 | 17.01 | 17.3 | 16.86 | 5.55M |
| July 02, 2025 | 16.95 | 17.05 | 17.05 | 17.14 | 16.72 | 10.82M |
| July 01, 2025 | 16.7 | 16.64 | 16.64 | 16.92 | 16.55 | 11.07M |
| June 30, 2025 | 16.89 | 16.76 | 16.76 | 16.95 | 16.65 | 7.56M |
| June 27, 2025 | 16.56 | 16.76 | 16.76 | 16.91 | 16.42 | 8.94M |
| June 26, 2025 | 17 | 16.56 | 16.56 | 17.09 | 16.56 | 13.57M |
| June 25, 2025 | 17.18 | 17 | 17 | 17.18 | 16.85 | 8.63M |
| June 24, 2025 | 17.22 | 17.09 | 17.09 | 17.31 | 16.97 | 9.51M |
| June 23, 2025 | 17 | 16.97 | 16.97 | 17.02 | 16.65 | 10.15M |
| June 20, 2025 | 17.2 | 16.95 | 16.95 | 17.27 | 16.88 | 10.81M |
| June 18, 2025 | 16.97 | 17.06 | 17.06 | 17.3 | 16.82 | 11.69M |
| June 17, 2025 | 17.41 | 16.89 | 16.89 | 17.41 | 16.84 | 13.86M |
| June 16, 2025 | 17.29 | 17.5 | 17.5 | 17.73 | 17.21 | 9.92M |
| June 13, 2025 | 17.29 | 16.99 | 16.99 | 17.42 | 16.9 | 13.36M |
| June 12, 2025 | 17.21 | 17.71 | 17.71 | 17.75 | 17.05 | 8.36M |
| June 11, 2025 | 17.64 | 17.32 | 17.32 | 17.79 | 17.27 | 10.81M |
| June 10, 2025 | 18.06 | 17.59 | 17.59 | 18.29 | 17.55 | 13.78M |
| June 09, 2025 | 17.9 | 18.07 | 18.07 | 18.09 | 17.77 | 9.05M |
| June 06, 2025 | 17.58 | 17.77 | 17.77 | 17.83 | 17.34 | 11.58M |
| June 05, 2025 | 17.57 | 17.25 | 17.25 | 17.86 | 17.07 | 10.91M |
| June 04, 2025 | 17.19 | 17.52 | 17.52 | 17.66 | 17.14 | 11.6M |
| June 03, 2025 | 17.22 | 17.19 | 17.19 | 17.36 | 17.02 | 9.81M |
| June 02, 2025 | 16.87 | 17.26 | 17.26 | 17.28 | 16.52 | 9.48M |
| May 30, 2025 | 17.45 | 16.78 | 16.78 | 17.47 | 16.7 | 19.86M |
| May 29, 2025 | 18.2 | 17.53 | 17.53 | 18.28 | 17.34 | 13.11M |
| May 28, 2025 | 17.99 | 18.15 | 18.15 | 18.15 | 17.72 | 11.48M |
| May 27, 2025 | 17.38 | 17.71 | 17.71 | 18.01 | 17.32 | 14.89M |
| May 23, 2025 | 16.57 | 16.96 | 16.96 | 17.08 | 16.55 | 6.48M |
| May 22, 2025 | 16.46 | 16.94 | 16.94 | 17.08 | 16.39 | 7.69M |
| May 21, 2025 | 16.68 | 16.55 | 16.55 | 16.88 | 16.39 | 12.52M |
| May 20, 2025 | 17.1 | 16.78 | 16.78 | 17.2 | 16.71 | 9.04M |
| May 19, 2025 | 16.93 | 17.02 | 17.02 | 17.06 | 16.75 | 5.96M |
| May 16, 2025 | 17.12 | 16.94 | 16.94 | 17.22 | 16.75 | 9.77M |
| May 15, 2025 | 16.85 | 16.87 | 16.87 | 17.1 | 16.81 | 9.5M |
| May 14, 2025 | 17.47 | 16.89 | 16.89 | 17.5 | 16.68 | 11.47M |
| May 13, 2025 | 17.77 | 17.48 | 17.48 | 17.89 | 17.23 | 14.04M |
| May 12, 2025 | 17.25 | 17.96 | 17.96 | 18.07 | 16.9 | 19.43M |
| May 09, 2025 | 18.2 | 16.93 | 16.93 | 18.25 | 16.89 | 19.07M |
| May 08, 2025 | 17.52 | 18.07 | 18.07 | 18.3 | 17.5 | 19.8M |
| May 07, 2025 | 16.69 | 17.6 | 17.6 | 17.69 | 16.6 | 24.31M |
| May 06, 2025 | 16.43 | 16.12 | 16.12 | 16.71 | 16.12 | 22.31M |
| May 05, 2025 | 16.86 | 16.39 | 16.39 | 16.86 | 16.02 | 18.86M |
| May 02, 2025 | 15.81 | 16.19 | 16.19 | 16.36 | 15.74 | 11.92M |
| May 01, 2025 | 15.56 | 15.62 | 15.62 | 15.88 | 15.44 | 9.86M |
| April 30, 2025 | 15.53 | 15.51 | 15.51 | 15.62 | 15.31 | 8.89M |
| April 29, 2025 | 15.15 | 15.58 | 15.58 | 15.72 | 15.04 | 14.08M |
| April 28, 2025 | 15.33 | 15.02 | 15.02 | 15.45 | 14.81 | 12.01M |
| April 25, 2025 | 14.65 | 14.87 | 14.87 | 14.9 | 14.52 | 6.57M |
| April 24, 2025 | 14.34 | 14.72 | 14.72 | 14.77 | 14.17 | 8.36M |
| April 23, 2025 | 14.33 | 14.3 | 14.3 | 14.61 | 14.21 | 10.7M |