17.82
-0.02(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.91 | 17.84 | 17.84 | 17.91 | 17.84 | 305 |
| August 14, 2025 | 17.76 | 17.8 | 17.55 | 17.88 | 17.68 | 1,736 |
| August 13, 2025 | 17.65 | 17.81 | 17.56 | 17.81 | 17.46 | 76 |
| August 12, 2025 | 17.68 | 17.67 | 17.42 | 17.86 | 17.67 | 1,464 |
| August 11, 2025 | 17.42 | 17.81 | 17.56 | 18.23 | 17.32 | 9,660 |
| August 08, 2025 | 16.08 | 17.29 | 17.29 | 17.29 | 16.08 | 5,641 |
| August 07, 2025 | 16.39 | 16.19 | 16.19 | 16.39 | 15.6 | 762 |
| August 06, 2025 | 15.92 | 15.67 | 15.67 | 15.92 | 15.67 | 171 |
| August 05, 2025 | 15.54 | 15.64 | 15.64 | 15.7 | 15.2 | 6,371 |
| August 04, 2025 | 15.43 | 15.38 | 15.38 | 15.52 | 15.27 | 435 |
| August 01, 2025 | 16.02 | 15.77 | 15.77 | 16.02 | 15.31 | 1,825 |
| July 31, 2025 | 16.34 | 15.98 | 15.98 | 16.4 | 15.98 | 1,004 |
| July 30, 2025 | 17.19 | 16.85 | 16.85 | 17.19 | 16.5 | 4,892 |
| July 29, 2025 | 17.33 | 16.73 | 16.73 | 17.45 | 16.73 | 740 |
| July 28, 2025 | 17.18 | 17.24 | 17.24 | 17.33 | 16.98 | 1,282 |
| July 25, 2025 | 17 | 16.96 | 16.96 | 17 | 16.62 | 1,197 |
| July 24, 2025 | 16.88 | 16.63 | 16.63 | 17.16 | 16.63 | 2,185 |
| July 23, 2025 | 16.15 | 16.98 | 16.98 | 17.02 | 16.15 | 6,570 |
| July 22, 2025 | 15.38 | 15.96 | 15.96 | 15.96 | 15.38 | 1,298 |
| July 21, 2025 | 15.73 | 15.38 | 15.38 | 15.83 | 15.38 | 4,094 |
| July 18, 2025 | 16.15 | 15.61 | 15.61 | 16.24 | 15.54 | 5,711 |
| July 17, 2025 | 15.46 | 15.98 | 15.98 | 15.98 | 15.46 | 521 |
| July 16, 2025 | 15.62 | 15.51 | 15.51 | 15.69 | 15.43 | 1,181 |
| July 15, 2025 | 16.52 | 15.61 | 15.61 | 16.52 | 15.61 | 5,528 |
| July 14, 2025 | 16.81 | 16.79 | 16.79 | 16.86 | 16.63 | 2,063 |
| July 11, 2025 | 17.26 | 17.32 | 17.32 | 17.32 | 17.06 | 386 |
| July 10, 2025 | 16.97 | 17.27 | 17.27 | 17.32 | 16.69 | 524 |
| July 09, 2025 | 17.18 | 16.96 | 16.96 | 17.18 | 16.9 | 2,884 |
| July 08, 2025 | 16.33 | 17.34 | 17.34 | 17.34 | 16.33 | 10,945 |
| July 07, 2025 | 16.42 | 15.81 | 15.81 | 16.44 | 15.81 | 3,044 |
| July 03, 2025 | 16.52 | 16.44 | 16.44 | 16.65 | 16.39 | 405 |
| July 02, 2025 | 16 | 16.43 | 16.43 | 16.43 | 16 | 381 |
| July 01, 2025 | 15.45 | 16.07 | 16.07 | 16.3 | 15.13 | 2,890 |
| June 30, 2025 | 15.32 | 15.45 | 15.45 | 15.52 | 15.2 | 1,263 |
| June 27, 2025 | 15.74 | 15.6 | 15.6 | 15.74 | 15.44 | 1,808 |
| June 26, 2025 | 15.53 | 15.73 | 15.73 | 15.8 | 15.47 | 724 |
| June 25, 2025 | 15.69 | 15.65 | 15.65 | 15.88 | 15.65 | 1,598 |
| June 24, 2025 | 16.24 | 15.89 | 15.89 | 16.35 | 15.89 | 1,646 |
| June 23, 2025 | 17.25 | 16.68 | 16.68 | 17.25 | 16.68 | 175 |
| June 20, 2025 | 17.64 | 17.08 | 17.08 | 17.92 | 17.08 | 465 |
| June 18, 2025 | 18.12 | 17.79 | 17.79 | 18.17 | 17.79 | 3,653 |
| June 17, 2025 | 18.31 | 18.37 | 18.37 | 18.61 | 18.31 | 216 |
| June 16, 2025 | 18.66 | 17.66 | 17.66 | 18.66 | 17.47 | 1,840 |
| June 13, 2025 | 18.79 | 18.51 | 18.51 | 18.9 | 18.09 | 3,206 |
| June 12, 2025 | 17.9 | 18.19 | 18.19 | 18.19 | 17.39 | 428 |
| June 11, 2025 | 18.55 | 17.79 | 17.79 | 19.01 | 17.68 | 20,564 |
| June 10, 2025 | 17.75 | 18.9 | 18.9 | 19.22 | 17.75 | 8,247 |
| June 09, 2025 | 17.05 | 17.56 | 17.56 | 17.7 | 16.96 | 1,087 |
| June 06, 2025 | 16.82 | 16.98 | 16.98 | 17.02 | 16.62 | 785 |
| June 05, 2025 | 16.47 | 16.43 | 16.43 | 16.47 | 16.1 | 377 |
| June 04, 2025 | 16.81 | 16.17 | 16.17 | 16.93 | 16.15 | 1,639 |
| June 03, 2025 | 15.58 | 17.09 | 17.09 | 17.09 | 15.58 | 1,996 |
| June 02, 2025 | 15.86 | 15.89 | 15.89 | 16.06 | 15.54 | 2,985 |
| May 30, 2025 | 15.11 | 15.41 | 15.41 | 15.41 | 15.11 | 1,080 |
| May 29, 2025 | 15.22 | 15.27 | 15.27 | 15.27 | 15.14 | 3,758 |
| May 28, 2025 | 15.78 | 15.39 | 15.39 | 15.78 | 15.09 | 1,387 |
| May 27, 2025 | 15.61 | 15.56 | 15.56 | 15.61 | 15.26 | 1,584 |
| May 23, 2025 | 15.51 | 15.5 | 15.5 | 15.64 | 15.21 | 451 |
| May 22, 2025 | 15.04 | 15.31 | 15.31 | 15.31 | 14.53 | 436 |
| May 21, 2025 | 16.16 | 15.55 | 15.55 | 16.16 | 15.42 | 3,761 |