16.17
-0.14(-0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16.88 | 16.31 | 16.31 | 16.88 | 16.29 | 4.76M |
| August 14, 2025 | 17.42 | 16.96 | 16.96 | 17.42 | 16.8 | 4.35M |
| August 13, 2025 | 17.5 | 17.41 | 17.41 | 17.78 | 17.34 | 4.84M |
| August 12, 2025 | 17.91 | 17.34 | 17.34 | 18.12 | 17.22 | 8.68M |
| August 11, 2025 | 17.84 | 17.81 | 17.81 | 18.36 | 17.23 | 23.44M |
| August 08, 2025 | 15.94 | 15.5 | 15.5 | 16.03 | 15.48 | 3.33M |
| August 07, 2025 | 16.18 | 15.93 | 15.93 | 16.37 | 15.75 | 3.79M |
| August 06, 2025 | 15.96 | 15.78 | 15.78 | 16.27 | 15.75 | 3.03M |
| August 05, 2025 | 15.87 | 15.91 | 15.91 | 16.08 | 15.7 | 2.97M |
| August 04, 2025 | 15.52 | 15.76 | 15.76 | 15.79 | 15.33 | 2.49M |
| August 01, 2025 | 15.76 | 15.42 | 15.42 | 15.79 | 15.31 | 4.7M |
| July 31, 2025 | 15.86 | 15.85 | 15.85 | 16.18 | 15.77 | 2.58M |
| July 30, 2025 | 16.23 | 15.94 | 15.94 | 16.25 | 15.8 | 3.77M |
| July 29, 2025 | 16.35 | 16.38 | 16.38 | 16.47 | 16.18 | 2.3M |
| July 28, 2025 | 16.57 | 16.55 | 16.55 | 16.64 | 16.3 | 2.66M |
| July 25, 2025 | 16.51 | 16.73 | 16.73 | 16.74 | 16.31 | 3.22M |
| July 24, 2025 | 16.43 | 16.49 | 16.49 | 16.53 | 16.28 | 3.42M |
| July 23, 2025 | 15.99 | 16.56 | 16.56 | 16.68 | 15.97 | 5.98M |
| July 22, 2025 | 15.43 | 15.7 | 15.7 | 15.86 | 15.37 | 4.26M |
| July 21, 2025 | 15.48 | 15.43 | 15.43 | 15.62 | 15.23 | 3M |
| July 18, 2025 | 15.41 | 15.48 | 15.48 | 15.53 | 15.25 | 3.98M |
| July 17, 2025 | 15.55 | 15.4 | 15.4 | 15.78 | 15.4 | 3.17M |
| July 16, 2025 | 15.6 | 15.59 | 15.59 | 15.78 | 15.36 | 4.07M |
| July 15, 2025 | 15.79 | 15.57 | 15.57 | 15.95 | 15.56 | 3.34M |
| July 14, 2025 | 15.85 | 15.75 | 15.75 | 15.9 | 15.61 | 3.69M |
| July 11, 2025 | 16 | 15.94 | 15.94 | 16.12 | 15.74 | 4.38M |
| July 10, 2025 | 16.02 | 16.04 | 16.04 | 16.3 | 15.91 | 4.99M |
| July 09, 2025 | 16.41 | 15.86 | 15.86 | 16.5 | 15.83 | 6.34M |
| July 08, 2025 | 16.12 | 16.51 | 16.51 | 17.07 | 16.08 | 9.39M |
| July 07, 2025 | 15.9 | 15.88 | 15.88 | 16.46 | 15.77 | 5.36M |
| July 03, 2025 | 16.2 | 15.76 | 15.76 | 16.24 | 15.6 | 4.26M |
| July 02, 2025 | 16.33 | 16.14 | 16.14 | 16.57 | 16.11 | 3.57M |
| July 01, 2025 | 15.99 | 16.2 | 16.2 | 16.37 | 15.85 | 3.91M |
| June 30, 2025 | 16.3 | 16.09 | 16.09 | 16.36 | 15.91 | 4.85M |
| June 27, 2025 | 16.25 | 16.53 | 16.53 | 16.89 | 16.14 | 7.69M |
| June 26, 2025 | 15.41 | 15.67 | 15.67 | 15.74 | 15.12 | 5.81M |
| June 25, 2025 | 15.71 | 15.36 | 15.36 | 16 | 15.33 | 5.56M |
| June 24, 2025 | 16.14 | 15.61 | 15.61 | 16.27 | 15.57 | 7.77M |
| June 23, 2025 | 16.52 | 16.4 | 16.4 | 16.62 | 16.16 | 6.8M |
| June 20, 2025 | 17.66 | 16.53 | 16.53 | 17.7 | 16.41 | 10.44M |
| June 18, 2025 | 17.31 | 17.72 | 17.72 | 18.03 | 17.22 | 5.21M |
| June 17, 2025 | 18.05 | 17.4 | 17.4 | 18.21 | 17.29 | 7.3M |
| June 16, 2025 | 18.23 | 18.02 | 18.02 | 19.09 | 17.82 | 13.26M |
| June 13, 2025 | 17.06 | 17.51 | 17.51 | 17.6 | 16.64 | 10.39M |
| June 12, 2025 | 16.54 | 16.57 | 16.57 | 16.64 | 16.25 | 5.64M |
| June 11, 2025 | 17.21 | 16.8 | 16.8 | 17.31 | 16.46 | 7.23M |
| June 10, 2025 | 17.37 | 17.03 | 17.03 | 17.52 | 16.82 | 5.19M |
| June 09, 2025 | 17.6 | 17.38 | 17.38 | 17.65 | 17.27 | 3.98M |
| June 06, 2025 | 17.51 | 17.56 | 17.56 | 17.7 | 17.21 | 4.2M |
| June 05, 2025 | 16.75 | 17.16 | 17.16 | 17.16 | 16.3 | 6.82M |
| June 04, 2025 | 16.85 | 16.54 | 16.54 | 17.22 | 16.52 | 4.91M |
| June 03, 2025 | 16.85 | 16.76 | 16.76 | 16.87 | 16.42 | 6.9M |
| June 02, 2025 | 17.1 | 16.93 | 16.93 | 17.49 | 16.93 | 5.4M |
| May 30, 2025 | 17.47 | 17.45 | 16.71 | 17.58 | 16.88 | 8.68M |
| May 29, 2025 | 17.41 | 17.23 | 16.5 | 17.57 | 16.88 | 4.9M |
| May 28, 2025 | 17.34 | 17.06 | 16.34 | 17.41 | 17.02 | 5.18M |
| May 27, 2025 | 18 | 17.53 | 16.79 | 18 | 17.46 | 7.37M |
| May 23, 2025 | 17.71 | 18.05 | 18.05 | 18.41 | 17.65 | 5.86M |
| May 22, 2025 | 18 | 18.29 | 18.29 | 18.56 | 17.96 | 4.34M |
| May 21, 2025 | 18.4 | 18.1 | 18.1 | 19.04 | 17.91 | 6.92M |