17.96
-0.11(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 18.07 | 17.96 | 17.96 | 18.14 | 17.9 | 1.49M |
| July 31, 2025 | 18.11 | 18.07 | 18.07 | 18.3 | 18.05 | 1.23M |
| July 30, 2025 | 18.15 | 18.14 | 18.14 | 18.27 | 18.08 | 1.27M |
| July 29, 2025 | 18.11 | 18.28 | 18.28 | 18.3 | 17.8 | 1.71M |
| July 28, 2025 | 18.34 | 18.18 | 18.18 | 18.34 | 18.11 | 1.74M |
| July 25, 2025 | 18.33 | 18.48 | 18.48 | 18.52 | 18.2 | 1.12M |
| July 24, 2025 | 17.94 | 18.34 | 18.34 | 18.37 | 17.9 | 2.52M |
| July 23, 2025 | 17.08 | 17.92 | 17.92 | 17.93 | 17.05 | 2.76M |
| July 22, 2025 | 17.18 | 17 | 17 | 17.39 | 16.92 | 2.29M |
| July 21, 2025 | 17.15 | 17.16 | 17.16 | 17.33 | 17.09 | 1.34M |
| July 18, 2025 | 17.4 | 17.11 | 17.11 | 17.42 | 17.08 | 1.07M |
| July 17, 2025 | 17.43 | 17.36 | 17.36 | 17.5 | 17.35 | 923,612 |
| July 16, 2025 | 17.35 | 17.51 | 17.51 | 17.55 | 17.29 | 873,100 |
| July 15, 2025 | 17.48 | 17.31 | 17.31 | 17.49 | 17.29 | 1.02M |
| July 14, 2025 | 17.51 | 17.37 | 17.37 | 17.53 | 17.26 | 1.17M |
| July 11, 2025 | 17.37 | 17.54 | 17.54 | 17.65 | 17.24 | 2.1M |
| July 10, 2025 | 17.67 | 17.63 | 17.36 | 17.77 | 17.41 | 1.85M |
| July 09, 2025 | 17.78 | 17.66 | 17.39 | 17.91 | 17.61 | 1.67M |
| July 08, 2025 | 17.99 | 17.8 | 17.52 | 18 | 17.67 | 1.64M |
| July 07, 2025 | 18.04 | 18.05 | 17.77 | 18.25 | 18.04 | 2.36M |
| July 03, 2025 | 18.05 | 18.09 | 18.09 | 18.25 | 17.93 | 891,805 |
| July 02, 2025 | 17.89 | 18.08 | 18.08 | 18.14 | 17.89 | 1.44M |
| July 01, 2025 | 18 | 17.98 | 17.98 | 18.11 | 17.85 | 1.01M |
| June 30, 2025 | 17.5 | 17.94 | 17.94 | 17.99 | 17.5 | 1.54M |
| June 27, 2025 | 17.53 | 17.51 | 17.51 | 17.72 | 17.42 | 1.36M |
| June 26, 2025 | 17.47 | 17.56 | 17.56 | 17.65 | 17.35 | 2.84M |
| June 25, 2025 | 17.11 | 17.33 | 17.33 | 17.45 | 17.11 | 2.62M |
| June 24, 2025 | 17.05 | 17.25 | 17.25 | 17.3 | 16.96 | 1.42M |
| June 23, 2025 | 16.99 | 17 | 17 | 17.12 | 16.88 | 2.56M |
| June 20, 2025 | 17.21 | 17.03 | 17.03 | 17.21 | 16.88 | 5.98M |
| June 18, 2025 | 17.27 | 17.21 | 17.21 | 17.56 | 17.21 | 2.77M |
| June 17, 2025 | 17.41 | 17.23 | 17.23 | 17.43 | 16.93 | 3.97M |
| June 16, 2025 | 17.6 | 17.49 | 17.49 | 17.7 | 17.39 | 2.49M |
| June 13, 2025 | 17.19 | 17.41 | 17.41 | 17.48 | 17.11 | 3.28M |
| June 12, 2025 | 17.15 | 17.34 | 17.34 | 17.39 | 17.04 | 4.72M |
| June 11, 2025 | 17.11 | 17.09 | 17.09 | 17.38 | 17.07 | 1.46M |
| June 10, 2025 | 16.93 | 17.05 | 17.05 | 17.08 | 16.87 | 1.73M |
| June 09, 2025 | 16.99 | 16.83 | 16.83 | 16.99 | 16.75 | 2.29M |
| June 06, 2025 | 16.72 | 16.97 | 16.97 | 17.06 | 16.6 | 4.38M |
| June 05, 2025 | 16.8 | 16.66 | 16.66 | 16.99 | 16.64 | 3.54M |
| June 04, 2025 | 17.16 | 16.8 | 16.8 | 17.2 | 16.79 | 1.71M |
| June 03, 2025 | 16.94 | 17.03 | 17.03 | 17.12 | 16.94 | 1.28M |
| June 02, 2025 | 16.9 | 17.04 | 17.04 | 17.31 | 16.87 | 1.71M |
| May 30, 2025 | 17.29 | 16.9 | 16.9 | 17.42 | 16.88 | 3.86M |
| May 29, 2025 | 17.51 | 17.33 | 17.33 | 17.52 | 17.31 | 1.38M |
| May 28, 2025 | 17.46 | 17.39 | 17.39 | 17.66 | 17.39 | 1.61M |
| May 27, 2025 | 17.47 | 17.57 | 17.57 | 17.98 | 17.47 | 4.13M |
| May 23, 2025 | 17.43 | 17.56 | 17.56 | 17.64 | 17.29 | 1.39M |
| May 22, 2025 | 17.44 | 17.47 | 17.47 | 17.63 | 17.41 | 5.34M |
| May 21, 2025 | 17.51 | 17.59 | 17.59 | 17.63 | 17.3 | 4.85M |
| May 20, 2025 | 17.37 | 17.59 | 17.59 | 17.7 | 17.35 | 4M |
| May 19, 2025 | 17.18 | 17.35 | 17.35 | 17.47 | 17.17 | 2.05M |
| May 16, 2025 | 17.28 | 17.27 | 17.27 | 17.34 | 17.15 | 1.77M |
| May 15, 2025 | 17.56 | 17.32 | 17.32 | 17.7 | 17.3 | 2.78M |
| May 14, 2025 | 17.17 | 17.38 | 17.38 | 17.42 | 17.13 | 1.95M |
| May 13, 2025 | 16.94 | 17.24 | 17.24 | 17.31 | 16.81 | 2.64M |
| May 12, 2025 | 17.08 | 16.91 | 16.91 | 17.12 | 16.66 | 2.1M |
| May 09, 2025 | 17.03 | 17.06 | 17.06 | 17.09 | 16.83 | 2.7M |
| May 08, 2025 | 17.2 | 16.86 | 16.86 | 17.31 | 16.85 | 3.04M |
| May 07, 2025 | 17.26 | 17.17 | 17.17 | 17.54 | 17.13 | 1.97M |