16.86
-0.105(-0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.34 | 16.96 | 16.96 | 17.46 | 16.77 | 2.25M |
| August 14, 2025 | 17.15 | 17.33 | 17.33 | 17.47 | 15.95 | 5.5M |
| August 13, 2025 | 16.07 | 16.36 | 16.36 | 16.37 | 15.94 | 4.16M |
| August 12, 2025 | 15.4 | 15.7 | 15.7 | 15.81 | 15.3 | 1.56M |
| August 11, 2025 | 15.36 | 15.3 | 15.3 | 15.43 | 15.22 | 1.64M |
| August 08, 2025 | 15.1 | 15.34 | 15.34 | 15.37 | 14.93 | 3.53M |
| August 07, 2025 | 15.31 | 15.12 | 15.12 | 15.37 | 15.03 | 2.93M |
| August 06, 2025 | 15.43 | 15.26 | 15.26 | 15.44 | 15.13 | 1.31M |
| August 05, 2025 | 15.49 | 15.35 | 15.35 | 15.53 | 15.2 | 2.91M |
| August 04, 2025 | 15.22 | 15.47 | 15.47 | 15.5 | 15.22 | 1.98M |
| August 01, 2025 | 14.9 | 15.12 | 15.12 | 15.19 | 14.85 | 2.94M |
| July 31, 2025 | 15.2 | 15.09 | 15.09 | 15.2 | 14.91 | 2.86M |
| July 30, 2025 | 15.33 | 15.08 | 15.08 | 15.49 | 15.08 | 935,500 |
| July 29, 2025 | 15.69 | 15.5 | 15.5 | 15.72 | 15.49 | 1.36M |
| July 28, 2025 | 15.97 | 15.64 | 15.64 | 16.07 | 15.64 | 2.88M |
| July 25, 2025 | 16.1 | 15.98 | 15.98 | 16.13 | 15.88 | 1.18M |
| July 24, 2025 | 16.4 | 16.13 | 16.13 | 16.47 | 16.1 | 2.06M |
| July 23, 2025 | 16.45 | 16.47 | 16.47 | 16.66 | 16.42 | 2.58M |
| July 22, 2025 | 15.8 | 16.27 | 16.27 | 16.29 | 15.77 | 3.49M |
| July 21, 2025 | 15.84 | 15.77 | 15.77 | 15.98 | 15.7 | 1.87M |
| July 18, 2025 | 15.58 | 15.8 | 15.8 | 15.98 | 15.44 | 2.12M |
| July 17, 2025 | 14.98 | 15.31 | 15.31 | 15.32 | 14.96 | 3.8M |
| July 16, 2025 | 15.49 | 15.12 | 15.12 | 15.5 | 14.95 | 2.35M |
| July 15, 2025 | 15.38 | 15.58 | 15.58 | 15.85 | 15.3 | 4.53M |
| July 14, 2025 | 15.11 | 15.11 | 15.11 | 15.23 | 15.01 | 1.99M |
| July 11, 2025 | 14.91 | 15.2 | 15.2 | 15.2 | 14.86 | 3.9M |
| July 10, 2025 | 15.09 | 15.01 | 15.01 | 15.19 | 14.99 | 1.25M |
| July 09, 2025 | 14.98 | 15.07 | 15.07 | 15.07 | 14.79 | 3.31M |
| July 08, 2025 | 15.09 | 14.96 | 14.96 | 15.37 | 14.95 | 2.99M |
| July 07, 2025 | 14.9 | 14.96 | 14.96 | 15.11 | 14.85 | 3.11M |
| July 03, 2025 | 14.95 | 14.99 | 14.99 | 15.07 | 14.91 | 991,947 |
| July 02, 2025 | 15.11 | 15.07 | 15.07 | 15.19 | 14.9 | 3.97M |
| July 01, 2025 | 15.12 | 15.1 | 15.1 | 15.17 | 15.02 | 1.66M |
| June 30, 2025 | 14.7 | 15.05 | 15.05 | 15.09 | 14.66 | 2.63M |
| June 27, 2025 | 14.85 | 15.12 | 15.12 | 15.13 | 14.78 | 2.01M |
| June 26, 2025 | 14.98 | 14.81 | 14.81 | 14.98 | 14.71 | 3.59M |
| June 25, 2025 | 14.99 | 14.81 | 14.81 | 15.03 | 14.56 | 3.57M |
| June 24, 2025 | 14.79 | 15.03 | 15.03 | 15.04 | 14.74 | 2.39M |
| June 23, 2025 | 14.74 | 14.63 | 14.63 | 14.81 | 14.21 | 3.97M |
| June 20, 2025 | 15 | 14.87 | 14.87 | 15 | 14.61 | 4.31M |
| June 18, 2025 | 14.75 | 14.72 | 14.72 | 14.96 | 14.62 | 2.72M |
| June 17, 2025 | 14.97 | 14.85 | 14.85 | 15.07 | 14.82 | 2.78M |
| June 16, 2025 | 15 | 15.02 | 15.02 | 15.22 | 14.88 | 1.71M |
| June 13, 2025 | 14.69 | 14.82 | 14.82 | 15.03 | 14.59 | 4.74M |
| June 12, 2025 | 14.93 | 14.96 | 14.96 | 15.03 | 14.76 | 2.52M |
| June 11, 2025 | 15.19 | 15 | 15 | 15.23 | 14.96 | 2.3M |
| June 10, 2025 | 14.98 | 15.05 | 15.05 | 15.09 | 14.83 | 2.88M |
| June 09, 2025 | 14.92 | 15.05 | 15.05 | 15.09 | 14.65 | 3.17M |
| June 06, 2025 | 14.21 | 14.63 | 14.63 | 14.67 | 14.09 | 3.17M |
| June 05, 2025 | 14.57 | 14.47 | 14.47 | 14.7 | 14.41 | 3.01M |
| June 04, 2025 | 14.28 | 14.38 | 14.38 | 14.59 | 14.22 | 4.84M |
| June 03, 2025 | 14.13 | 14.19 | 14.19 | 14.43 | 14.09 | 2.74M |
| June 02, 2025 | 13.91 | 14.17 | 14.17 | 14.27 | 13.73 | 3.12M |
| May 30, 2025 | 13.91 | 13.79 | 13.79 | 13.91 | 13.36 | 7.27M |
| May 29, 2025 | 14.43 | 14.11 | 14.11 | 14.44 | 14.11 | 3.9M |
| May 28, 2025 | 14.01 | 14.06 | 14.06 | 14.31 | 14 | 2.97M |
| May 27, 2025 | 14.05 | 14.09 | 14.09 | 14.29 | 13.85 | 5.27M |
| May 23, 2025 | 14.3 | 14.36 | 14.36 | 14.51 | 14.24 | 2.26M |
| May 22, 2025 | 14.51 | 14.55 | 14.55 | 14.75 | 14.4 | 3.16M |
| May 21, 2025 | 14.4 | 14.44 | 14.44 | 14.68 | 14.34 | 2.94M |