16.89
+0.05(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.15 | 16.84 | 16.84 | 17.15 | 16.82 | 5,449 |
| August 14, 2025 | 16.82 | 16.89 | 16.89 | 16.9 | 16.76 | 8,042 |
| August 13, 2025 | 16.88 | 16.94 | 16.94 | 16.97 | 16.84 | 12,401 |
| August 12, 2025 | 16.75 | 16.81 | 16.81 | 16.83 | 16.71 | 13,815 |
| August 11, 2025 | 16.72 | 16.71 | 16.71 | 16.78 | 16.71 | 4,022 |
| August 08, 2025 | 16.75 | 16.79 | 16.79 | 16.8 | 16.71 | 3,554 |
| August 07, 2025 | 17.08 | 16.8 | 16.8 | 17.08 | 16.74 | 6,435 |
| August 06, 2025 | 17 | 16.91 | 16.91 | 17.12 | 16.87 | 5,432 |
| August 05, 2025 | 16.97 | 17.1 | 17.1 | 17.1 | 16.97 | 1,037 |
| August 04, 2025 | 16.91 | 17.11 | 17.11 | 17.12 | 16.91 | 5,825 |
| August 01, 2025 | 16.92 | 16.9 | 16.9 | 16.92 | 16.81 | 6,697 |
| July 31, 2025 | 16.76 | 16.95 | 16.95 | 17.01 | 16.76 | 32,566 |
| July 30, 2025 | 16.82 | 16.81 | 16.81 | 16.82 | 16.78 | 2,427 |
| July 29, 2025 | 16.74 | 16.79 | 16.79 | 16.85 | 16.69 | 24,791 |
| July 28, 2025 | 16.56 | 16.7 | 16.7 | 16.73 | 16.53 | 35,815 |
| July 25, 2025 | 16.51 | 16.62 | 16.62 | 16.63 | 16.51 | 26,299 |
| July 24, 2025 | 16.59 | 16.48 | 16.48 | 16.59 | 16.47 | 6,790 |
| July 23, 2025 | 16.59 | 16.55 | 16.55 | 16.72 | 16.46 | 8,861 |
| July 22, 2025 | 16.8 | 16.64 | 16.64 | 16.8 | 16.5 | 11,469 |
| July 21, 2025 | 16.67 | 16.67 | 16.67 | 16.69 | 16.6 | 13,644 |
| July 18, 2025 | 16.52 | 16.52 | 16.52 | 16.59 | 16.46 | 18,455 |
| July 17, 2025 | 16.31 | 16.46 | 16.46 | 16.47 | 16.31 | 13,494 |
| July 16, 2025 | 16.39 | 16.32 | 16.32 | 16.49 | 16.23 | 21,884 |
| July 15, 2025 | 16.66 | 16.44 | 16.44 | 16.68 | 16.34 | 12,639 |
| July 14, 2025 | 16.7 | 16.59 | 16.59 | 16.76 | 16.52 | 12,104 |
| July 11, 2025 | 16.78 | 16.76 | 16.76 | 16.85 | 16.64 | 12,019 |
| July 10, 2025 | 16.79 | 16.95 | 16.95 | 16.95 | 16.77 | 19,859 |
| July 09, 2025 | 16.71 | 16.73 | 16.73 | 16.86 | 16.67 | 9,013 |
| July 08, 2025 | 16.6 | 16.63 | 16.63 | 16.72 | 16.55 | 6,478 |
| July 07, 2025 | 16.79 | 16.71 | 16.71 | 16.79 | 16.63 | 5,111 |
| July 03, 2025 | 16.75 | 16.79 | 16.79 | 16.8 | 16.69 | 3,678 |
| July 02, 2025 | 16.6 | 16.76 | 16.76 | 16.77 | 16.5 | 100,469 |
| July 01, 2025 | 16.32 | 16.59 | 16.59 | 16.61 | 16.32 | 18,378 |
| June 30, 2025 | 16.41 | 16.3 | 16.3 | 16.57 | 16.3 | 66,885 |
| June 27, 2025 | 16.44 | 16.41 | 16.41 | 16.56 | 16.41 | 6,496 |
| June 26, 2025 | 16.42 | 16.49 | 16.49 | 16.49 | 16.39 | 29,796 |
| June 25, 2025 | 16.26 | 16.36 | 16.36 | 16.37 | 16.26 | 10,138 |
| June 24, 2025 | 16.13 | 16.36 | 16.36 | 16.36 | 16.13 | 12,750 |
| June 23, 2025 | 16.15 | 16.21 | 16.21 | 16.21 | 16.14 | 9,943 |
| June 20, 2025 | 16.09 | 16.12 | 16.12 | 16.12 | 16 | 12,953 |
| June 18, 2025 | 16.05 | 16.03 | 16.03 | 16.07 | 15.97 | 8,720 |
| June 17, 2025 | 16 | 16.02 | 16.02 | 16.03 | 15.94 | 8,082 |
| June 16, 2025 | 16.04 | 15.94 | 15.94 | 16.04 | 15.9 | 5,485 |
| June 13, 2025 | 16.05 | 15.98 | 15.98 | 16.05 | 15.93 | 7,313 |
| June 12, 2025 | 16.34 | 16.31 | 16.04 | 16.39 | 16.27 | 12,046 |
| June 11, 2025 | 16.41 | 16.3 | 16.03 | 16.42 | 16.25 | 15,000 |
| June 10, 2025 | 16.4 | 16.33 | 16.06 | 16.42 | 16.3 | 8,272 |
| June 09, 2025 | 16.34 | 16.36 | 16.09 | 16.37 | 16.27 | 5,205 |
| June 06, 2025 | 16.19 | 16.28 | 16.28 | 16.38 | 16.19 | 15,520 |
| June 05, 2025 | 16.44 | 16.36 | 16.36 | 16.55 | 16.27 | 18,309 |
| June 04, 2025 | 16.35 | 16.39 | 16.39 | 16.45 | 16.29 | 10,743 |
| June 03, 2025 | 16.04 | 16.26 | 16.26 | 16.26 | 16.04 | 10,108 |
| June 02, 2025 | 16.06 | 16.16 | 16.16 | 16.19 | 16.06 | 5,232 |
| May 30, 2025 | 16.23 | 16.16 | 16.16 | 16.24 | 16.13 | 4,039 |
| May 29, 2025 | 16.25 | 16.22 | 16.22 | 16.25 | 16.16 | 5,752 |
| May 28, 2025 | 16.14 | 16.18 | 16.18 | 16.18 | 16.13 | 2,454 |
| May 27, 2025 | 16.1 | 16.24 | 16.24 | 16.24 | 16.05 | 6,319 |
| May 23, 2025 | 16.08 | 16.05 | 16.05 | 16.08 | 15.9 | 3,533 |
| May 22, 2025 | 15.94 | 16.1 | 16.1 | 16.16 | 15.94 | 5,645 |
| May 21, 2025 | 16.17 | 16.01 | 16.01 | 16.29 | 15.82 | 33,933 |