17.08
+0.61(+3.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16.66 | 16.47 | 16.47 | 16.86 | 16.1 | 1.16M |
| August 14, 2025 | 16.9 | 16.6 | 16.6 | 17.11 | 16.39 | 1.75M |
| August 13, 2025 | 18.2 | 17.25 | 17.25 | 18.49 | 16.72 | 2.91M |
| August 12, 2025 | 17.1 | 18.14 | 18.14 | 18.48 | 17.05 | 4.78M |
| August 11, 2025 | 16.49 | 17.2 | 17.2 | 17.41 | 16.38 | 3.05M |
| August 08, 2025 | 19.25 | 16.71 | 16.71 | 19.25 | 16.71 | 4.65M |
| August 07, 2025 | 16.24 | 16.43 | 16.43 | 16.46 | 15.86 | 1.57M |
| August 06, 2025 | 16.06 | 16.1 | 16.1 | 16.23 | 15.96 | 1.03M |
| August 05, 2025 | 16.34 | 16.06 | 16.06 | 16.58 | 16.06 | 853,300 |
| August 04, 2025 | 15.68 | 16.11 | 16.11 | 16.19 | 15.68 | 982,245 |
| August 01, 2025 | 15.9 | 15.76 | 15.76 | 17.48 | 15.44 | 1.49M |
| July 31, 2025 | 16.27 | 16.2 | 16.2 | 16.39 | 15.95 | 1.33M |
| July 30, 2025 | 16.22 | 16.29 | 16.29 | 16.53 | 16.1 | 1.34M |
| July 29, 2025 | 16.47 | 16.1 | 16.1 | 16.8 | 16.1 | 1.15M |
| July 28, 2025 | 16.26 | 16.34 | 16.34 | 16.47 | 16.01 | 1.02M |
| July 25, 2025 | 16.45 | 16.23 | 16.23 | 16.49 | 16.11 | 1.08M |
| July 24, 2025 | 16.91 | 16.41 | 16.41 | 17.1 | 16.34 | 983,500 |
| July 23, 2025 | 16.17 | 16.79 | 16.79 | 16.82 | 16.17 | 1.27M |
| July 22, 2025 | 16.24 | 16.19 | 16.19 | 16.43 | 15.87 | 1.19M |
| July 21, 2025 | 16.41 | 16.25 | 16.25 | 16.45 | 16.12 | 1.28M |
| July 18, 2025 | 16.33 | 16.35 | 16.35 | 16.56 | 16.11 | 1.41M |
| July 17, 2025 | 16.17 | 16.24 | 16.24 | 16.39 | 15.95 | 1.29M |
| July 16, 2025 | 16.29 | 16.21 | 16.21 | 16.38 | 16.01 | 827,672 |
| July 15, 2025 | 16.31 | 16.17 | 16.17 | 16.46 | 16.09 | 866,941 |
| July 14, 2025 | 15.66 | 16.2 | 16.2 | 16.29 | 15.43 | 940,937 |
| July 11, 2025 | 16.21 | 15.72 | 15.72 | 16.35 | 15.66 | 866,738 |
| July 10, 2025 | 16.34 | 16.29 | 16.29 | 16.55 | 16.14 | 809,600 |
| July 09, 2025 | 16.71 | 16.48 | 16.48 | 16.85 | 16.37 | 1.08M |
| July 08, 2025 | 16.9 | 16.63 | 16.63 | 16.97 | 16.4 | 1.62M |
| July 07, 2025 | 17.29 | 16.7 | 16.7 | 17.43 | 16.65 | 1.08M |
| July 03, 2025 | 17.01 | 17.6 | 17.6 | 17.98 | 17.01 | 1.48M |
| July 02, 2025 | 17.23 | 16.93 | 16.93 | 17.28 | 16.63 | 1.18M |
| July 01, 2025 | 16.9 | 17.14 | 17.14 | 17.57 | 16.85 | 2.21M |
| June 30, 2025 | 17.14 | 16.96 | 16.96 | 17.22 | 16.74 | 1M |
| June 27, 2025 | 17.4 | 17.17 | 17.17 | 17.5 | 16.85 | 1.88M |
| June 26, 2025 | 17.09 | 17.36 | 17.36 | 17.5 | 16.77 | 2.07M |
| June 25, 2025 | 16.76 | 16.76 | 16.76 | 17.1 | 16.63 | 1.8M |
| June 24, 2025 | 16.81 | 16.8 | 16.8 | 17.06 | 16.65 | 1.51M |
| June 23, 2025 | 17.02 | 16.66 | 16.66 | 17.14 | 16.34 | 1.43M |
| June 20, 2025 | 17.31 | 17.11 | 17.11 | 17.52 | 16.95 | 2.74M |
| June 18, 2025 | 17.24 | 17.23 | 17.23 | 17.48 | 17.04 | 1.12M |
| June 17, 2025 | 17.2 | 17.28 | 17.28 | 17.7 | 17.14 | 1.3M |
| June 16, 2025 | 17.07 | 17.23 | 17.23 | 17.59 | 16.88 | 1.38M |
| June 13, 2025 | 16.55 | 17.07 | 17.07 | 17.12 | 16.46 | 940,600 |
| June 12, 2025 | 16.91 | 16.77 | 16.77 | 17.05 | 16.68 | 718,861 |
| June 11, 2025 | 17.11 | 17.02 | 17.02 | 17.27 | 16.8 | 1.29M |
| June 10, 2025 | 17.47 | 17.09 | 17.09 | 17.59 | 17.01 | 1.08M |
| June 09, 2025 | 16.93 | 17.34 | 17.34 | 17.37 | 16.52 | 956,489 |
| June 06, 2025 | 16.31 | 16.78 | 16.78 | 17.26 | 16.22 | 1.85M |
| June 05, 2025 | 15.5 | 16.21 | 16.21 | 16.29 | 14.6 | 2.3M |
| June 04, 2025 | 14.67 | 14.6 | 14.6 | 14.78 | 14.53 | 470,200 |
| June 03, 2025 | 14.47 | 14.66 | 14.66 | 14.72 | 14.4 | 573,600 |
| June 02, 2025 | 14.25 | 14.46 | 14.46 | 14.5 | 14.04 | 1.05M |
| May 30, 2025 | 13.68 | 14.32 | 14.32 | 14.47 | 13.57 | 1.93M |
| May 29, 2025 | 13.64 | 13.75 | 13.75 | 13.84 | 13.43 | 737,260 |
| May 28, 2025 | 13.68 | 13.55 | 13.55 | 13.68 | 13.4 | 893,700 |
| May 27, 2025 | 13.53 | 13.71 | 13.71 | 13.71 | 13.38 | 593,700 |
| May 23, 2025 | 13.39 | 13.3 | 13.3 | 13.47 | 13.26 | 481,657 |
| May 22, 2025 | 13.61 | 13.57 | 13.57 | 13.69 | 13.53 | 411,033 |
| May 21, 2025 | 13.5 | 13.64 | 13.64 | 13.87 | 13.5 | 687,200 |