17.10
-0.72(-4.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.73 | 17.82 | 17.82 | 18.13 | 17.4 | 2.15M |
| August 14, 2025 | 17.88 | 17.63 | 17.63 | 18.23 | 17.03 | 3.67M |
| August 13, 2025 | 16.9 | 17.52 | 17.52 | 17.9 | 16.8 | 3.61M |
| August 12, 2025 | 17.35 | 16.86 | 16.86 | 17.63 | 16.65 | 2.79M |
| August 11, 2025 | 17.57 | 17.17 | 17.17 | 17.7 | 16.95 | 1.94M |
| August 08, 2025 | 17.97 | 17.62 | 17.62 | 18.14 | 17.36 | 1.8M |
| August 07, 2025 | 18.38 | 17.86 | 17.86 | 18.42 | 17.58 | 1.8M |
| August 06, 2025 | 18.31 | 18.3 | 18.3 | 18.6 | 17.73 | 2.37M |
| August 05, 2025 | 19.04 | 18.7 | 18.7 | 19.08 | 17.56 | 3.75M |
| August 04, 2025 | 19.02 | 19.12 | 19.12 | 19.43 | 18.53 | 1.59M |
| August 01, 2025 | 19.07 | 18.83 | 18.83 | 19.49 | 18.64 | 2.71M |
| July 31, 2025 | 19.93 | 19.71 | 19.71 | 20.14 | 19.48 | 2.4M |
| July 30, 2025 | 20.5 | 20.15 | 20.15 | 21.4 | 20 | 2.78M |
| July 29, 2025 | 20.88 | 19.93 | 19.93 | 20.88 | 19.9 | 1.89M |
| July 28, 2025 | 21.9 | 20.83 | 20.83 | 22.05 | 20.78 | 1.77M |
| July 25, 2025 | 21 | 21.72 | 21.72 | 21.95 | 20.55 | 1.62M |
| July 24, 2025 | 22.02 | 20.95 | 20.95 | 22.35 | 20.83 | 2.88M |
| July 23, 2025 | 21.88 | 22.16 | 22.16 | 22.76 | 21.44 | 2.41M |
| July 22, 2025 | 21.41 | 21.54 | 21.54 | 21.76 | 20.86 | 1.94M |
| July 21, 2025 | 21.11 | 21.03 | 21.03 | 22.8 | 20.85 | 2.93M |
| July 18, 2025 | 20.95 | 20.75 | 20.75 | 21.72 | 20.41 | 2.18M |
| July 17, 2025 | 20.12 | 20.45 | 20.45 | 21.03 | 20.09 | 2M |
| July 16, 2025 | 19.76 | 20.07 | 20.07 | 20.51 | 19.66 | 2.14M |
| July 15, 2025 | 21.34 | 19.58 | 19.58 | 21.69 | 19.4 | 3.01M |
| July 14, 2025 | 21.12 | 21.17 | 21.17 | 21.75 | 20.75 | 2M |
| July 11, 2025 | 21.73 | 21.16 | 21.16 | 22.19 | 20.95 | 2.3M |
| July 10, 2025 | 22.51 | 22.03 | 22.03 | 22.51 | 21.04 | 3.31M |
| July 09, 2025 | 21.76 | 21.46 | 21.46 | 22.39 | 20.86 | 3.98M |
| July 08, 2025 | 19.37 | 20.3 | 20.3 | 20.71 | 19.28 | 3.07M |
| July 07, 2025 | 19.85 | 19.18 | 19.18 | 20.05 | 19.02 | 2.83M |
| July 03, 2025 | 20.2 | 20.01 | 20.01 | 20.46 | 19.57 | 1.36M |
| July 02, 2025 | 17.66 | 19.88 | 19.88 | 20.15 | 17.66 | 4M |
| July 01, 2025 | 16.85 | 17.53 | 17.53 | 18.23 | 16.59 | 1.58M |
| June 30, 2025 | 17 | 17.01 | 17.01 | 17.73 | 16.86 | 1.53M |
| June 27, 2025 | 17.32 | 16.8 | 16.8 | 17.51 | 16.75 | 4.49M |
| June 26, 2025 | 16.8 | 17.14 | 17.14 | 17.23 | 16.49 | 1.3M |
| June 25, 2025 | 17.16 | 16.76 | 16.76 | 17.33 | 16.63 | 1.46M |
| June 24, 2025 | 17.15 | 17.15 | 17.15 | 17.38 | 16.83 | 1.31M |
| June 23, 2025 | 16.67 | 16.71 | 16.71 | 16.93 | 16.11 | 1.35M |
| June 20, 2025 | 17.16 | 16.76 | 16.76 | 17.3 | 16.35 | 2.19M |
| June 18, 2025 | 16.61 | 16.99 | 16.99 | 17.53 | 16.18 | 1.84M |
| June 17, 2025 | 17.47 | 16.67 | 16.67 | 18.33 | 16.54 | 3.32M |
| June 16, 2025 | 17.55 | 16.62 | 16.62 | 17.55 | 16.38 | 1.64M |
| June 13, 2025 | 16.9 | 17.06 | 17.06 | 17.39 | 16.7 | 1.42M |
| June 12, 2025 | 17.56 | 17.44 | 17.44 | 17.74 | 17 | 1.4M |
| June 11, 2025 | 18.4 | 17.89 | 17.87 | 18.45 | 17.75 | 1.74M |
| June 10, 2025 | 18.27 | 18.08 | 18.08 | 19.05 | 18.07 | 1.26M |
| June 09, 2025 | 19.45 | 18.17 | 18.17 | 19.45 | 17.92 | 1.57M |
| June 06, 2025 | 17.63 | 18.58 | 18.58 | 18.97 | 17.33 | 3.9M |
| June 05, 2025 | 17.13 | 17 | 17 | 17.63 | 16.7 | 2.03M |
| June 04, 2025 | 16.89 | 17.15 | 17.15 | 17.49 | 16.84 | 1.36M |
| June 03, 2025 | 16.52 | 16.88 | 16.88 | 16.95 | 15.8 | 1.47M |
| June 02, 2025 | 16 | 16.19 | 16.19 | 16.82 | 15.68 | 1.99M |
| May 30, 2025 | 16.15 | 15.83 | 15.83 | 16.39 | 15.35 | 2.29M |
| May 29, 2025 | 16.79 | 16.32 | 16.32 | 16.79 | 15.36 | 2.31M |
| May 28, 2025 | 17.06 | 16.88 | 16.88 | 17.27 | 16.73 | 1.4M |
| May 27, 2025 | 17.3 | 17.03 | 17.03 | 17.47 | 16.92 | 1.25M |
| May 23, 2025 | 16.7 | 16.86 | 16.86 | 17.11 | 16.62 | 657,278 |
| May 22, 2025 | 17.14 | 17.24 | 17.24 | 17.48 | 16.71 | 1.33M |
| May 21, 2025 | 17.42 | 17.22 | 17.22 | 17.78 | 16.93 | 1.86M |