16.32
-0.385(-2.31%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 29, 2025 | 16.6 | 16.7 | 16.7 | 16.78 | 16.49 | 333,433 |
July 28, 2025 | 16.79 | 16.46 | 16.46 | 16.81 | 16.46 | 269,256 |
July 25, 2025 | 16.91 | 16.81 | 16.81 | 16.91 | 16.65 | 383,500 |
July 24, 2025 | 17.2 | 16.9 | 16.9 | 17.2 | 16.89 | 271,700 |
July 23, 2025 | 17.15 | 17.14 | 17.14 | 17.17 | 16.98 | 309,300 |
July 22, 2025 | 16.94 | 17.16 | 17.16 | 17.23 | 16.94 | 399,005 |
July 21, 2025 | 17.02 | 16.94 | 16.94 | 17.2 | 16.9 | 351,800 |
July 18, 2025 | 16.98 | 16.91 | 16.91 | 17.03 | 16.77 | 379,086 |
July 17, 2025 | 16.87 | 16.91 | 16.91 | 17.06 | 16.87 | 318,634 |
July 16, 2025 | 16.79 | 16.92 | 16.92 | 16.95 | 16.65 | 368,347 |
July 15, 2025 | 17.04 | 16.66 | 16.66 | 17.11 | 16.66 | 313,933 |
July 14, 2025 | 17.02 | 17.05 | 17.05 | 17.18 | 16.98 | 239,885 |
July 11, 2025 | 16.97 | 17.1 | 17.1 | 17.11 | 16.86 | 234,700 |
July 10, 2025 | 17.01 | 17.09 | 17.1 | 17.25 | 16.92 | 216,637 |
July 09, 2025 | 17.02 | 17.08 | 17.08 | 17.21 | 16.94 | 377,436 |
July 08, 2025 | 17.07 | 17.04 | 17.04 | 17.23 | 16.95 | 684,844 |
July 07, 2025 | 17.27 | 17.1 | 17.1 | 17.4 | 17.03 | 421,348 |
July 03, 2025 | 17.11 | 17.34 | 17.34 | 17.44 | 17.02 | 317,525 |
July 02, 2025 | 17.03 | 17.15 | 17.15 | 17.19 | 16.79 | 412,003 |
July 01, 2025 | 16.8 | 16.96 | 16.96 | 17.04 | 16.63 | 372,800 |
June 30, 2025 | 16.8 | 16.79 | 16.78 | 16.81 | 16.49 | 278,513 |
June 27, 2025 | 16.98 | 16.73 | 16.73 | 17.04 | 16.66 | 2.83M |
June 26, 2025 | 16.61 | 16.94 | 16.94 | 16.96 | 16.56 | 486,000 |
June 25, 2025 | 16.92 | 16.58 | 16.58 | 17.01 | 16.54 | 408,227 |
June 24, 2025 | 16.87 | 17.02 | 17.02 | 17.02 | 16.75 | 357,510 |
June 23, 2025 | 16.75 | 16.87 | 16.87 | 16.96 | 16.47 | 314,343 |
June 20, 2025 | 16.93 | 16.74 | 16.74 | 17.02 | 16.67 | 1.23M |
June 18, 2025 | 16.66 | 16.87 | 16.87 | 17 | 16.62 | 418,731 |
June 17, 2025 | 16.89 | 16.62 | 16.62 | 16.9 | 16.56 | 303,046 |
June 16, 2025 | 16.86 | 16.86 | 16.86 | 17.01 | 16.77 | 570,447 |
June 13, 2025 | 16.91 | 16.77 | 16.77 | 17.01 | 16.64 | 356,273 |
June 12, 2025 | 17.07 | 17.05 | 17.05 | 17.2 | 16.97 | 357,119 |
June 11, 2025 | 17.27 | 17.11 | 17.11 | 17.4 | 17.07 | 556,641 |
June 10, 2025 | 17.16 | 17.26 | 17.26 | 17.36 | 16.99 | 384,700 |
June 09, 2025 | 16.76 | 17.04 | 17.04 | 17.12 | 16.59 | 351,900 |
June 06, 2025 | 16.87 | 16.74 | 16.74 | 16.97 | 16.68 | 237,200 |
June 05, 2025 | 16.7 | 16.75 | 16.75 | 16.8 | 16.5 | 365,705 |
June 04, 2025 | 16.66 | 16.71 | 16.71 | 16.74 | 16.59 | 220,800 |
June 03, 2025 | 16.68 | 16.71 | 16.71 | 16.76 | 16.45 | 268,445 |
June 02, 2025 | 16.64 | 16.71 | 16.71 | 16.77 | 16.52 | 282,308 |
May 30, 2025 | 16.81 | 16.79 | 16.79 | 16.9 | 16.67 | 440,200 |
May 29, 2025 | 16.68 | 16.82 | 16.82 | 16.88 | 16.67 | 240,641 |
May 28, 2025 | 16.78 | 16.7 | 16.7 | 16.86 | 16.57 | 310,200 |
May 27, 2025 | 16.68 | 16.74 | 16.74 | 16.81 | 16.53 | 387,547 |
May 23, 2025 | 16.3 | 16.47 | 16.47 | 16.56 | 16.26 | 661,938 |
May 22, 2025 | 16.41 | 16.38 | 16.38 | 16.45 | 16.18 | 561,600 |
May 21, 2025 | 16.99 | 16.46 | 16.46 | 17.08 | 16.45 | 371,596 |
May 20, 2025 | 17.04 | 17.04 | 17.04 | 17.18 | 16.97 | 304,333 |
May 19, 2025 | 17.06 | 17.16 | 17.16 | 17.25 | 16.95 | 283,000 |
May 16, 2025 | 17.05 | 17.21 | 17.21 | 17.22 | 16.99 | 362,471 |
May 15, 2025 | 16.83 | 17.04 | 17.04 | 17.04 | 16.78 | 369,400 |
May 14, 2025 | 16.92 | 16.92 | 16.92 | 16.95 | 16.6 | 632,434 |
May 13, 2025 | 17.27 | 17.05 | 17.05 | 17.34 | 16.88 | 631,100 |
May 12, 2025 | 17.45 | 17.2 | 17.2 | 17.47 | 17.01 | 452,012 |
May 09, 2025 | 17.14 | 17.28 | 17.28 | 17.36 | 17.07 | 464,900 |
May 08, 2025 | 17.3 | 17.21 | 17.21 | 17.3 | 17.01 | 410,106 |
May 07, 2025 | 17.41 | 17.3 | 17.3 | 17.49 | 17.21 | 382,534 |
May 06, 2025 | 17.33 | 17.3 | 17.3 | 17.43 | 17.16 | 322,403 |
May 05, 2025 | 17.67 | 17.3 | 17.3 | 17.78 | 17.29 | 336,140 |
May 02, 2025 | 17.24 | 17.78 | 17.78 | 17.88 | 17.24 | 360,100 |