17.45
+0.17(+0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 07, 2025 | 17.32 | 17.45 | 17.45 | 17.78 | 17.15 | 1.05M |
| August 06, 2025 | 17.43 | 17.28 | 17.28 | 17.61 | 17.12 | 467,406 |
| August 05, 2025 | 17.4 | 17.27 | 17.27 | 17.58 | 17.01 | 510,084 |
| August 04, 2025 | 17.21 | 17.32 | 17.32 | 17.55 | 17.13 | 645,025 |
| August 01, 2025 | 17 | 16.9 | 16.9 | 17.01 | 16.62 | 1.17M |
| July 31, 2025 | 17.39 | 17.5 | 17.5 | 17.69 | 17.17 | 712,740 |
| July 30, 2025 | 17.64 | 17.47 | 17.47 | 17.98 | 17.34 | 843,443 |
| July 29, 2025 | 19 | 17.84 | 17.84 | 19 | 17.78 | 2.02M |
| July 28, 2025 | 20.07 | 18.95 | 18.95 | 20.33 | 18.94 | 1.38M |
| July 25, 2025 | 19.73 | 19.99 | 19.99 | 20.45 | 19.65 | 1.32M |
| July 24, 2025 | 19.72 | 19.9 | 19.9 | 20.28 | 19.56 | 1.48M |
| July 23, 2025 | 20.3 | 19.89 | 19.89 | 20.39 | 19.84 | 1.55M |
| July 22, 2025 | 18.62 | 19.84 | 19.84 | 20.06 | 18.36 | 1.91M |
| July 21, 2025 | 19.07 | 18.84 | 18.84 | 19.62 | 18.8 | 1.65M |
| July 18, 2025 | 19.06 | 18.78 | 18.78 | 19.3 | 18.77 | 1.22M |
| July 17, 2025 | 18.55 | 18.88 | 18.88 | 19.42 | 18.55 | 2.76M |
| July 16, 2025 | 18.1 | 18.42 | 18.42 | 18.56 | 17.67 | 1.45M |
| July 15, 2025 | 17.97 | 18.18 | 18.18 | 18.48 | 17.8 | 1.51M |
| July 14, 2025 | 17.81 | 17.68 | 17.68 | 17.96 | 17.43 | 1.25M |
| July 11, 2025 | 17.21 | 17.69 | 17.69 | 17.8 | 17.2 | 1.08M |
| July 10, 2025 | 17.1 | 17.28 | 17.28 | 17.55 | 16.88 | 840,479 |
| July 09, 2025 | 17 | 17.07 | 17.07 | 17.23 | 16.59 | 772,916 |
| July 08, 2025 | 16.98 | 17.06 | 17.06 | 17.29 | 16.87 | 947,630 |
| July 07, 2025 | 17.04 | 16.77 | 16.77 | 17.11 | 16.52 | 880,461 |
| July 03, 2025 | 17.03 | 17.06 | 17.06 | 17.41 | 16.95 | 646,590 |
| July 02, 2025 | 16.75 | 16.95 | 16.95 | 16.99 | 16.62 | 653,851 |
| July 01, 2025 | 17.09 | 16.84 | 16.84 | 17.27 | 16.75 | 993,612 |
| June 30, 2025 | 17.11 | 17.36 | 17.36 | 18.07 | 16.57 | 2.99M |
| June 27, 2025 | 17.31 | 16.99 | 16.99 | 17.35 | 16.58 | 1.44M |
| June 26, 2025 | 17.16 | 17.23 | 17.23 | 17.57 | 16.65 | 1.5M |
| June 25, 2025 | 16.79 | 16.96 | 16.96 | 17.32 | 16.49 | 2.13M |
| June 24, 2025 | 15.84 | 16.43 | 16.43 | 16.58 | 15.8 | 1.29M |
| June 23, 2025 | 16.2 | 15.55 | 15.55 | 16.25 | 15.38 | 1.88M |
| June 20, 2025 | 16.64 | 16.21 | 16.21 | 16.75 | 16.18 | 1.41M |
| June 18, 2025 | 16.18 | 16.66 | 16.66 | 17.07 | 15.98 | 1.51M |
| June 17, 2025 | 16.35 | 16.29 | 16.29 | 16.57 | 16.05 | 825,518 |
| June 16, 2025 | 16.92 | 16.31 | 16.31 | 17.17 | 16.24 | 1.65M |
| June 13, 2025 | 16.4 | 16.65 | 16.65 | 16.84 | 16.35 | 1.01M |
| June 12, 2025 | 16.9 | 16.93 | 16.93 | 17.27 | 16.84 | 970,287 |
| June 11, 2025 | 16.96 | 17.29 | 17.29 | 17.38 | 16.82 | 1.59M |
| June 10, 2025 | 17.09 | 16.99 | 16.99 | 17.08 | 16.58 | 1.01M |
| June 09, 2025 | 16.76 | 17.03 | 17.03 | 17.47 | 16.74 | 2.37M |
| June 06, 2025 | 16.03 | 16.26 | 16.26 | 16.34 | 15.88 | 919,411 |
| June 05, 2025 | 16.51 | 16.05 | 16.05 | 17.04 | 15.91 | 1.14M |
| June 04, 2025 | 16.15 | 16.31 | 16.31 | 16.68 | 16.04 | 772,992 |
| June 03, 2025 | 16.25 | 16.11 | 16.11 | 16.46 | 16.11 | 620,837 |
| June 02, 2025 | 16.22 | 15.92 | 15.92 | 16.3 | 15.78 | 996,500 |
| May 30, 2025 | 16.17 | 16.22 | 16.22 | 16.36 | 15.88 | 1.11M |
| May 29, 2025 | 17.03 | 16.33 | 16.33 | 17.07 | 16.27 | 1.39M |
| May 28, 2025 | 16 | 16.65 | 16.65 | 16.9 | 15.93 | 2.89M |
| May 27, 2025 | 15.78 | 15.78 | 15.78 | 16.66 | 15.45 | 3.54M |
| May 23, 2025 | 17.14 | 16.96 | 16.96 | 17.29 | 16.51 | 2.56M |
| May 22, 2025 | 16.9 | 17.34 | 17.34 | 17.61 | 16.67 | 1.32M |
| May 21, 2025 | 17.96 | 17.07 | 17.07 | 18.14 | 16.98 | 1.49M |
| May 20, 2025 | 17.84 | 17.95 | 17.95 | 18.23 | 17.68 | 1.11M |
| May 19, 2025 | 19.18 | 17.58 | 17.58 | 19.64 | 17.54 | 2.74M |
| May 16, 2025 | 19.15 | 19.02 | 19.02 | 19.36 | 18.89 | 920,671 |
| May 15, 2025 | 19.67 | 19.09 | 19.09 | 19.67 | 18.92 | 1.13M |
| May 14, 2025 | 20.08 | 19.87 | 19.87 | 20.85 | 19.79 | 1.54M |
| May 13, 2025 | 18.93 | 19.24 | 19.24 | 20.08 | 18.85 | 1.67M |