17.20
-0.27(-1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.4 | 17.2 | 17.2 | 17.42 | 17.1 | 3,685 |
| August 15, 2025 | 17.34 | 17.47 | 17.47 | 17.5 | 17.34 | 6,700 |
| August 14, 2025 | 17.35 | 17.38 | 17.38 | 17.5 | 17.3 | 6,174 |
| August 13, 2025 | 17.09 | 17.5 | 17.5 | 17.5 | 17.09 | 2,322 |
| August 12, 2025 | 17.2 | 17.32 | 17.32 | 17.35 | 17.01 | 8,157 |
| August 11, 2025 | 17.31 | 17.21 | 17.21 | 17.35 | 17.07 | 5,754 |
| August 08, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 16,638 |
| August 07, 2025 | 17.25 | 17.07 | 17.07 | 17.26 | 16.96 | 16,638 |
| August 06, 2025 | 17.23 | 17.47 | 17.47 | 17.5 | 17.23 | 794 |
| August 05, 2025 | 17.17 | 17.42 | 17.42 | 17.42 | 17.13 | 11,545 |
| August 04, 2025 | 17.12 | 17.17 | 17.17 | 17.2 | 17.05 | 16,373 |
| August 01, 2025 | 16.94 | 17.03 | 17.03 | 17.03 | 16.94 | 1,509 |
| July 31, 2025 | 17.03 | 16.9 | 16.9 | 17.1 | 16.89 | 5,685 |
| July 30, 2025 | 17.09 | 17.1 | 17.1 | 17.1 | 17.09 | 6,772 |
| July 29, 2025 | 17.07 | 17.04 | 17.04 | 17.28 | 16.91 | 30,398 |
| July 28, 2025 | 17.25 | 17.06 | 17.06 | 17.25 | 17.06 | 5,455 |
| July 25, 2025 | 17 | 17.25 | 17.25 | 17.25 | 16.96 | 2,988 |
| July 24, 2025 | 17.03 | 17.15 | 17.15 | 17.15 | 17.03 | 3,305 |
| July 23, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 469 |
| July 22, 2025 | 16.99 | 17.03 | 17.03 | 17.03 | 16.99 | 5,589 |
| July 21, 2025 | 16.96 | 16.99 | 16.99 | 17.19 | 16.9 | 2,481 |
| July 18, 2025 | 16.96 | 16.81 | 16.81 | 17.05 | 16.81 | 747 |
| July 17, 2025 | 16.95 | 17.04 | 17.04 | 17.15 | 16.93 | 4,596 |
| July 16, 2025 | 17.07 | 16.88 | 16.88 | 17.07 | 16.66 | 3,131 |
| July 15, 2025 | 17.22 | 16.99 | 16.99 | 17.22 | 16.95 | 1,972 |
| July 14, 2025 | 17.11 | 17.02 | 17.02 | 17.19 | 16.86 | 4,530 |
| July 11, 2025 | 17.16 | 17.11 | 17.11 | 17.16 | 16.88 | 1,742 |
| July 10, 2025 | 17.02 | 17.17 | 17.17 | 17.22 | 17.02 | 2,966 |
| July 09, 2025 | 17.2 | 17.1 | 17.1 | 17.2 | 17.1 | 2,455 |
| July 08, 2025 | 17.03 | 17.08 | 17.08 | 17.26 | 16.92 | 8,036 |
| July 07, 2025 | 17.48 | 16.99 | 16.99 | 17.48 | 16.97 | 9,776 |
| July 03, 2025 | 17.45 | 17.45 | 17.45 | 17.5 | 17.26 | 5,549 |
| July 02, 2025 | 17 | 17.3 | 17.3 | 17.45 | 17 | 8,916 |
| July 01, 2025 | 16.81 | 16.95 | 16.95 | 17.14 | 16.73 | 21,573 |
| June 30, 2025 | 17.71 | 16.73 | 16.73 | 17.75 | 16.73 | 37,015 |
| June 27, 2025 | 16.95 | 17.58 | 17.58 | 17.58 | 16.95 | 52,121 |
| June 26, 2025 | 16.98 | 17.19 | 17.19 | 17.25 | 16.98 | 4,374 |
| June 25, 2025 | 17.14 | 17.06 | 17.06 | 17.29 | 17.01 | 6,163 |
| June 24, 2025 | 17.24 | 17.13 | 17.13 | 17.3 | 17.07 | 7,501 |
| June 23, 2025 | 17.3 | 17.13 | 17.13 | 17.3 | 17.13 | 1,145 |
| June 20, 2025 | 17.16 | 17.24 | 17.24 | 17.24 | 17.16 | 13,949 |
| June 18, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 475 |
| June 17, 2025 | 17 | 17.23 | 17.23 | 17.23 | 16.89 | 2,963 |
| June 16, 2025 | 17.19 | 16.99 | 16.99 | 17.3 | 16.99 | 6,865 |
| June 13, 2025 | 16.9 | 17.03 | 17.03 | 17.2 | 16.83 | 5,555 |
| June 12, 2025 | 17.24 | 16.95 | 16.95 | 17.26 | 16.95 | 2,962 |
| June 11, 2025 | 17.42 | 17.27 | 17.27 | 17.54 | 17.25 | 9,102 |
| June 10, 2025 | 16.87 | 17.3 | 17.3 | 17.4 | 16.87 | 15,011 |
| June 09, 2025 | 16.65 | 16.71 | 16.71 | 16.71 | 16.65 | 1,932 |
| June 06, 2025 | 16.8 | 16.65 | 16.65 | 16.8 | 16.64 | 2,439 |
| June 05, 2025 | 17.28 | 16.78 | 16.78 | 17.28 | 16.78 | 6,126 |
| June 04, 2025 | 17.05 | 17.15 | 17.15 | 17.15 | 17.05 | 2,434 |
| June 03, 2025 | 17.27 | 16.91 | 16.91 | 17.27 | 16.85 | 4,045 |
| June 02, 2025 | 17.19 | 17.18 | 17.18 | 17.19 | 16.84 | 10,636 |
| May 30, 2025 | 16.7 | 17.19 | 17.19 | 17.19 | 16.7 | 7,464 |
| May 29, 2025 | 17 | 16.9 | 16.58 | 17 | 16.9 | 783 |
| May 28, 2025 | 16.95 | 16.95 | 16.63 | 16.97 | 16.84 | 6,933 |
| May 27, 2025 | 16.71 | 16.85 | 16.53 | 16.85 | 16.7 | 3,345 |
| May 23, 2025 | 16.6 | 16.57 | 16.57 | 16.7 | 16.56 | 1,684 |
| May 22, 2025 | 16.6 | 16.56 | 16.56 | 16.67 | 16.46 | 4,382 |