17.06
-0.25(-1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.25 | 17.06 | 17.06 | 17.34 | 17.04 | 5.14M |
| August 15, 2025 | 17.05 | 17.31 | 17.21 | 17.35 | 17.02 | 6.2M |
| August 14, 2025 | 16.95 | 17.04 | 16.94 | 17.17 | 16.88 | 5.53M |
| August 13, 2025 | 17.04 | 17.14 | 17.04 | 17.15 | 16.86 | 7.55M |
| August 12, 2025 | 16.86 | 17 | 16.9 | 17.01 | 16.63 | 8.53M |
| August 11, 2025 | 17 | 16.77 | 16.67 | 17.09 | 16.72 | 5.99M |
| August 08, 2025 | 16.96 | 16.96 | 16.86 | 17.09 | 16.83 | 7.2M |
| August 07, 2025 | 16.97 | 16.96 | 16.86 | 17.08 | 16.81 | 4.85M |
| August 06, 2025 | 17.25 | 16.85 | 16.75 | 17.27 | 16.8 | 7.31M |
| August 05, 2025 | 16.98 | 17.19 | 17.09 | 17.22 | 16.9 | 6.48M |
| August 04, 2025 | 16.83 | 16.9 | 16.8 | 16.95 | 16.7 | 9.18M |
| August 01, 2025 | 17.13 | 16.77 | 16.77 | 17.27 | 16.72 | 11.56M |
| July 31, 2025 | 17.14 | 16.94 | 16.94 | 17.2 | 16.89 | 10.4M |
| July 30, 2025 | 17.4 | 17.22 | 17.22 | 17.76 | 17.13 | 10.67M |
| July 29, 2025 | 17.1 | 17.37 | 17.37 | 17.41 | 16.98 | 11.87M |
| July 28, 2025 | 17.63 | 17.26 | 17.26 | 17.64 | 17.21 | 13.63M |
| July 25, 2025 | 18.39 | 17.6 | 17.6 | 18.39 | 17.48 | 16.25M |
| July 24, 2025 | 19 | 18.87 | 18.87 | 19.13 | 18.87 | 6.25M |
| July 23, 2025 | 18.99 | 19.05 | 19.05 | 19.13 | 18.95 | 6.82M |
| July 22, 2025 | 18.42 | 18.99 | 18.99 | 19 | 18.42 | 6.36M |
| July 21, 2025 | 18.41 | 18.4 | 18.4 | 18.54 | 18.32 | 4.48M |
| July 18, 2025 | 18.3 | 18.32 | 18.32 | 18.41 | 18.2 | 4.45M |
| July 17, 2025 | 18.29 | 18.36 | 18.26 | 18.45 | 18.2 | 5.1M |
| July 16, 2025 | 18.31 | 18.26 | 18.16 | 18.51 | 18.1 | 4.95M |
| July 15, 2025 | 18.6 | 18.23 | 18.13 | 18.6 | 18.15 | 4.86M |
| July 14, 2025 | 18.41 | 18.54 | 18.44 | 18.57 | 18.38 | 5.49M |
| July 11, 2025 | 18.4 | 18.45 | 18.45 | 18.52 | 18.29 | 5.35M |
| July 10, 2025 | 18.26 | 18.54 | 18.54 | 18.7 | 18.21 | 6.33M |
| July 09, 2025 | 18.27 | 18.26 | 18.26 | 18.33 | 18.18 | 5.04M |
| July 08, 2025 | 17.93 | 18.21 | 18.21 | 18.28 | 17.83 | 5.12M |
| July 07, 2025 | 18.32 | 17.98 | 17.98 | 18.32 | 17.82 | 6.45M |
| July 03, 2025 | 18.26 | 18.22 | 18.22 | 18.48 | 18.19 | 5.55M |
| July 02, 2025 | 17.77 | 18.31 | 18.31 | 18.36 | 17.77 | 9.22M |
| July 01, 2025 | 17.43 | 17.88 | 17.88 | 18.14 | 17.43 | 8.68M |
| June 30, 2025 | 17.37 | 17.51 | 17.51 | 17.52 | 17.09 | 7.52M |
| June 27, 2025 | 17.5 | 17.36 | 17.36 | 17.59 | 17.24 | 9.42M |
| June 26, 2025 | 17.37 | 17.48 | 17.48 | 17.51 | 17.3 | 7.6M |
| June 25, 2025 | 17.44 | 17.31 | 17.31 | 17.48 | 17.17 | 10.4M |
| June 24, 2025 | 17.42 | 17.49 | 17.49 | 17.64 | 17.42 | 7.39M |
| June 23, 2025 | 17.14 | 17.49 | 17.49 | 17.52 | 17.13 | 6.26M |
| June 20, 2025 | 17.12 | 17.1 | 17.1 | 17.36 | 17.09 | 10.74M |
| June 18, 2025 | 17.09 | 17.05 | 17.05 | 17.28 | 16.96 | 5.38M |
| June 17, 2025 | 17.09 | 17.01 | 17.01 | 17.2 | 16.95 | 4.5M |
| June 16, 2025 | 17.35 | 17.14 | 17.14 | 17.47 | 17.09 | 4.23M |
| June 13, 2025 | 17.34 | 17.38 | 17.28 | 17.48 | 17.25 | 4.89M |
| June 12, 2025 | 17.5 | 17.5 | 17.4 | 17.55 | 17.36 | 4.5M |
| June 11, 2025 | 17.65 | 17.51 | 17.41 | 17.75 | 17.41 | 4.77M |
| June 10, 2025 | 17.29 | 17.6 | 17.5 | 17.67 | 17.25 | 5.18M |
| June 09, 2025 | 17.29 | 17.27 | 17.17 | 17.48 | 17.12 | 4.37M |
| June 06, 2025 | 17.24 | 17.26 | 17.16 | 17.29 | 17.12 | 4.57M |
| June 05, 2025 | 17.06 | 17.08 | 16.98 | 17.27 | 16.91 | 5.48M |
| June 04, 2025 | 17.2 | 17.1 | 17.1 | 17.22 | 17.05 | 4.17M |
| June 03, 2025 | 17.38 | 17.15 | 17.15 | 17.38 | 16.91 | 6.34M |
| June 02, 2025 | 17.3 | 17.41 | 17.41 | 17.43 | 17.14 | 4.93M |
| May 30, 2025 | 17.42 | 17.41 | 17.41 | 17.54 | 17.32 | 9.93M |
| May 29, 2025 | 17.46 | 17.52 | 17.52 | 17.67 | 17.25 | 6.77M |
| May 28, 2025 | 17.44 | 17.41 | 17.41 | 17.45 | 17.12 | 10.15M |
| May 27, 2025 | 16.97 | 17.35 | 17.35 | 17.41 | 16.95 | 6.54M |
| May 23, 2025 | 16.78 | 16.84 | 16.84 | 16.92 | 16.67 | 5.88M |
| May 22, 2025 | 16.83 | 16.82 | 16.82 | 16.92 | 16.64 | 5.68M |