15.82
+0.21(+1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.99 | 15.61 | 15.61 | 16.04 | 15.61 | 539,400 |
| August 15, 2025 | 16.02 | 15.97 | 15.97 | 16.12 | 15.7 | 1.1M |
| August 14, 2025 | 16.29 | 16.23 | 16 | 16.33 | 16.18 | 344,932 |
| August 13, 2025 | 16.3 | 16.43 | 16.2 | 16.46 | 16.18 | 594,200 |
| August 12, 2025 | 16.28 | 16.22 | 16 | 16.34 | 16.1 | 606,000 |
| August 11, 2025 | 16.4 | 16.27 | 16.04 | 16.53 | 16.27 | 408,238 |
| August 08, 2025 | 16.52 | 16.35 | 16.35 | 16.52 | 16.32 | 287,100 |
| August 07, 2025 | 16.98 | 16.52 | 16.52 | 16.98 | 16.49 | 372,100 |
| August 06, 2025 | 16.67 | 16.48 | 16.48 | 16.7 | 16.47 | 336,900 |
| August 05, 2025 | 16.37 | 16.64 | 16.64 | 16.66 | 16.36 | 277,823 |
| August 04, 2025 | 16.24 | 16.4 | 16.4 | 16.5 | 16.23 | 263,000 |
| August 01, 2025 | 16.46 | 16.23 | 16.23 | 16.5 | 15.98 | 569,437 |
| July 31, 2025 | 16.23 | 16.28 | 16.28 | 16.56 | 16.22 | 509,449 |
| July 30, 2025 | 16.71 | 16.34 | 16.34 | 16.75 | 16.21 | 354,553 |
| 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 |