16.90
+0.08(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16.84 | 16.9 | 16.9 | 17.15 | 16.61 | 314,311 |
| August 14, 2025 | 16.94 | 16.82 | 16.82 | 17.03 | 16.66 | 269,000 |
| August 13, 2025 | 16.75 | 16.99 | 16.99 | 17.02 | 16.47 | 380,800 |
| August 12, 2025 | 16.54 | 16.65 | 16.65 | 16.76 | 16.36 | 291,600 |
| August 11, 2025 | 16.71 | 16.63 | 16.63 | 16.72 | 16.43 | 329,751 |
| August 08, 2025 | 17.05 | 16.8 | 16.8 | 17.22 | 16.6 | 514,030 |
| August 07, 2025 | 17 | 17.1 | 17.1 | 17.24 | 16.94 | 156,900 |
| August 06, 2025 | 17.06 | 16.86 | 16.86 | 17.4 | 16.8 | 396,223 |
| August 05, 2025 | 17.04 | 17.1 | 17.1 | 17.2 | 16.69 | 493,600 |
| August 04, 2025 | 17.02 | 17.04 | 17.04 | 17.37 | 17.02 | 302,700 |
| August 01, 2025 | 17.35 | 17.02 | 17.02 | 17.42 | 16.75 | 521,635 |
| July 31, 2025 | 16.89 | 17.36 | 17.36 | 17.77 | 16.5 | 882,100 |
| July 30, 2025 | 16.51 | 16.67 | 16.51 | 16.83 | 16.22 | 621,644 |
| July 29, 2025 | 15.76 | 16.37 | 16.21 | 16.4 | 15.68 | 401,600 |
| July 28, 2025 | 15.86 | 15.75 | 15.59 | 15.96 | 15.68 | 391,129 |
| July 25, 2025 | 16.26 | 15.84 | 15.84 | 16.26 | 15.84 | 343,120 |
| July 24, 2025 | 16.44 | 16.11 | 16.11 | 16.53 | 16.11 | 225,500 |
| July 23, 2025 | 16.65 | 16.44 | 16.44 | 16.77 | 16.39 | 396,500 |
| July 22, 2025 | 16.55 | 16.74 | 16.74 | 16.83 | 16.36 | 256,900 |
| July 21, 2025 | 17.04 | 16.56 | 16.56 | 17.04 | 16.47 | 350,524 |
| July 18, 2025 | 16.89 | 16.95 | 16.95 | 17.1 | 16.79 | 239,747 |
| July 17, 2025 | 17.09 | 16.86 | 16.86 | 17.26 | 16.72 | 419,231 |
| July 16, 2025 | 17.22 | 17.14 | 17.14 | 17.31 | 17 | 821,800 |
| July 15, 2025 | 16.75 | 17.12 | 17.12 | 17.25 | 16.57 | 400,310 |
| July 14, 2025 | 17.18 | 16.93 | 16.93 | 17.31 | 16.82 | 1.22M |
| July 11, 2025 | 17.4 | 17.08 | 17.08 | 17.45 | 17.07 | 184,100 |
| July 10, 2025 | 17.33 | 17.42 | 17.42 | 17.56 | 17.23 | 304,900 |
| July 09, 2025 | 17.48 | 17.44 | 17.44 | 17.59 | 17.18 | 487,547 |
| July 08, 2025 | 17.44 | 17.48 | 17.48 | 17.58 | 17.23 | 606,900 |
| July 07, 2025 | 17.38 | 17.41 | 17.41 | 17.41 | 17.1 | 275,016 |
| July 03, 2025 | 17.48 | 17.47 | 17.47 | 17.5 | 17.33 | 108,324 |
| July 02, 2025 | 16.9 | 17.32 | 17.32 | 17.41 | 16.67 | 296,075 |
| July 01, 2025 | 17.23 | 16.75 | 16.75 | 17.23 | 16.65 | 365,856 |
| June 30, 2025 | 17.28 | 17.23 | 17.23 | 17.39 | 17 | 393,200 |
| June 27, 2025 | 17.17 | 17.36 | 17.36 | 17.43 | 17.15 | 320,100 |
| June 26, 2025 | 16.38 | 17.25 | 17.25 | 17.32 | 16.37 | 1.04M |
| June 25, 2025 | 16.97 | 16.4 | 16.4 | 17.08 | 16.39 | 840,027 |
| June 24, 2025 | 16.66 | 16.94 | 16.94 | 17.29 | 16.65 | 681,127 |
| June 23, 2025 | 16.82 | 16.68 | 16.68 | 16.9 | 16.58 | 337,647 |
| June 20, 2025 | 16.8 | 16.63 | 16.63 | 16.92 | 16.42 | 2.53M |
| June 18, 2025 | 16.64 | 16.71 | 16.71 | 16.83 | 16.15 | 1.03M |
| June 17, 2025 | 16.7 | 16.57 | 16.57 | 16.79 | 16.46 | 550,137 |
| June 16, 2025 | 16.71 | 16.64 | 16.64 | 16.88 | 16.52 | 460,902 |
| June 13, 2025 | 16.85 | 16.72 | 16.72 | 16.96 | 16.6 | 1.01M |
| June 12, 2025 | 16.7 | 16.75 | 16.75 | 16.84 | 16.6 | 464,500 |
| June 11, 2025 | 16.55 | 16.7 | 16.7 | 16.85 | 16.5 | 601,219 |
| June 10, 2025 | 16.6 | 16.51 | 16.51 | 16.68 | 16.43 | 442,539 |
| June 09, 2025 | 16.32 | 16.44 | 16.44 | 16.69 | 16.14 | 511,639 |
| June 06, 2025 | 15.72 | 16.39 | 16.39 | 16.39 | 15.72 | 428,400 |
| June 05, 2025 | 15.67 | 15.49 | 15.49 | 15.79 | 15.45 | 302,704 |
| June 04, 2025 | 15.9 | 15.58 | 15.58 | 16.04 | 15.56 | 232,019 |
| June 03, 2025 | 15.68 | 15.87 | 15.87 | 16.02 | 15.34 | 373,131 |
| June 02, 2025 | 15.9 | 15.86 | 15.86 | 15.96 | 15.68 | 337,824 |
| May 30, 2025 | 15.74 | 15.77 | 15.77 | 15.92 | 15.67 | 337,032 |
| May 29, 2025 | 16.42 | 15.78 | 15.78 | 16.55 | 15.76 | 611,400 |
| May 28, 2025 | 16.79 | 16.27 | 16.27 | 16.79 | 15.84 | 671,511 |
| May 27, 2025 | 16.3 | 16.75 | 16.75 | 16.79 | 16.16 | 663,320 |
| May 23, 2025 | 15.49 | 16.23 | 16.23 | 16.29 | 15.44 | 512,617 |
| May 22, 2025 | 15.34 | 15.66 | 15.66 | 15.74 | 15.17 | 430,420 |
| May 21, 2025 | 15.43 | 15.35 | 15.35 | 15.57 | 15.1 | 320,778 |