17.27
+0.12(+0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 17.2 | 17.27 | 17.27 | 17.29 | 17.19 | 9,712 |
| August 21, 2025 | 17.3 | 17.15 | 17.15 | 17.2 | 17.15 | 3,712 |
| August 20, 2025 | 17.24 | 17.21 | 17.21 | 17.24 | 17.16 | 9,094 |
| August 19, 2025 | 16.99 | 17.2 | 17.2 | 17.2 | 17.02 | 8,588 |
| August 18, 2025 | 16.97 | 16.99 | 16.99 | 16.99 | 16.89 | 8,877 |
| August 15, 2025 | 16.98 | 16.83 | 16.83 | 16.98 | 16.81 | 5,941 |
| August 14, 2025 | 16.92 | 16.88 | 16.88 | 16.9 | 16.88 | 8,696 |
| August 13, 2025 | 16.98 | 16.96 | 16.96 | 16.97 | 16.9 | 6,307 |
| August 12, 2025 | 16.61 | 16.86 | 16.86 | 16.86 | 16.71 | 16,674 |
| August 11, 2025 | 16.69 | 16.73 | 16.73 | 16.77 | 16.68 | 10,059 |
| August 08, 2025 | 16.49 | 16.61 | 16.61 | 16.65 | 16.56 | 11,955 |
| August 07, 2025 | 16.65 | 16.62 | 16.62 | 16.65 | 16.62 | 19,665 |
| August 06, 2025 | 16.77 | 16.65 | 16.65 | 16.88 | 16.65 | 9,221 |
| August 05, 2025 | 16.77 | 16.8 | 16.8 | 16.89 | 16.78 | 9,709 |
| August 04, 2025 | 16.82 | 16.89 | 16.89 | 16.97 | 16.86 | 13,633 |
| August 01, 2025 | 16.78 | 16.7 | 16.7 | 16.87 | 16.67 | 12,365 |
| July 31, 2025 | 16.92 | 16.84 | 16.84 | 17.04 | 16.84 | 6,010 |
| July 30, 2025 | 16.92 | 16.82 | 16.82 | 16.98 | 16.75 | 10,271 |
| July 29, 2025 | 16.7 | 16.86 | 16.86 | 17 | 16.67 | 34,526 |
| July 28, 2025 | 16.69 | 16.58 | 16.58 | 16.63 | 16.58 | 6,148 |
| July 25, 2025 | 16.64 | 16.67 | 16.67 | 16.69 | 16.58 | 10,608 |
| July 24, 2025 | 16.51 | 16.56 | 16.56 | 16.56 | 16.47 | 4,392 |
| July 23, 2025 | 16.65 | 16.47 | 16.47 | 16.67 | 16.47 | 7,083 |
| July 22, 2025 | 16.75 | 16.57 | 16.57 | 16.64 | 16.57 | 2,894 |
| July 21, 2025 | 16.77 | 16.65 | 16.65 | 16.77 | 16.65 | 4,632 |
| July 18, 2025 | 16.75 | 16.67 | 16.67 | 16.71 | 16.65 | 4,048 |
| July 17, 2025 | 16.55 | 16.67 | 16.67 | 16.7 | 16.57 | 13,322 |
| July 16, 2025 | 16.78 | 16.65 | 16.65 | 16.78 | 16.6 | 27,126 |
| July 15, 2025 | 16.77 | 16.62 | 16.62 | 16.64 | 16.57 | 12,157 |
| July 14, 2025 | 16.76 | 16.67 | 16.67 | 16.8 | 16.63 | 20,228 |
| July 11, 2025 | 16.72 | 16.7 | 16.7 | 16.76 | 16.63 | 17,625 |
| July 10, 2025 | 16.5 | 16.75 | 16.75 | 16.75 | 16.58 | 9,835 |
| July 09, 2025 | 16.57 | 16.55 | 16.55 | 16.57 | 16.45 | 8,242 |
| July 08, 2025 | 16.43 | 16.49 | 16.49 | 16.49 | 16.41 | 4,469 |
| July 07, 2025 | 16.65 | 16.4 | 16.4 | 16.66 | 16.4 | 3,699 |
| July 03, 2025 | 16.46 | 16.48 | 16.48 | 16.48 | 16.43 | 6,262 |
| July 02, 2025 | 16.3 | 16.36 | 16.36 | 16.45 | 16.24 | 12,280 |
| July 01, 2025 | 16.18 | 16.28 | 16.28 | 16.3 | 16.19 | 11,525 |
| June 30, 2025 | 16.13 | 16.1 | 16.1 | 16.11 | 16 | 61,583 |
| June 27, 2025 | 16.08 | 16.04 | 16.04 | 16.15 | 16.04 | 11,561 |
| June 26, 2025 | 16.06 | 16.11 | 16.11 | 16.11 | 16.06 | 10,168 |
| June 25, 2025 | 16.12 | 16.06 | 16.06 | 16.13 | 16.06 | 5,159 |
| June 24, 2025 | 16.14 | 16.09 | 16.09 | 16.11 | 16 | 8,414 |
| June 23, 2025 | 16.14 | 16.01 | 16.01 | 16.08 | 15.99 | 6,718 |
| June 20, 2025 | 15.96 | 16.04 | 16.04 | 16.04 | 15.94 | 13,782 |
| June 18, 2025 | 16.03 | 15.96 | 15.96 | 16.04 | 15.94 | 26,456 |
| June 17, 2025 | 16 | 16 | 16 | 16.09 | 16 | 5,782 |
| June 16, 2025 | 16.02 | 15.98 | 15.98 | 16.02 | 15.96 | 7,173 |
| June 13, 2025 | 15.94 | 15.95 | 15.95 | 16 | 15.91 | 19,361 |
| June 12, 2025 | 16.05 | 16.01 | 16.01 | 16.11 | 15.96 | 29,653 |
| June 11, 2025 | 15.94 | 15.91 | 15.91 | 15.96 | 15.91 | 14,614 |
| June 10, 2025 | 15.77 | 15.87 | 15.87 | 15.87 | 15.74 | 9,071 |
| June 09, 2025 | 15.75 | 15.76 | 15.76 | 15.82 | 15.72 | 8,433 |
| June 06, 2025 | 15.86 | 15.75 | 15.75 | 15.85 | 15.7 | 5,502 |
| June 05, 2025 | 15.84 | 15.83 | 15.83 | 15.83 | 15.76 | 8,361 |
| June 04, 2025 | 15.72 | 15.81 | 15.81 | 15.85 | 15.75 | 24,910 |
| June 03, 2025 | 15.55 | 15.69 | 15.69 | 15.79 | 15.53 | 57,488 |
| June 02, 2025 | 15.48 | 15.48 | 15.48 | 15.64 | 15.45 | 2,709 |
| May 30, 2025 | 15.65 | 15.4 | 15.4 | 15.69 | 15.4 | 24,131 |
| May 29, 2025 | 15.86 | 15.78 | 15.78 | 15.91 | 15.77 | 4,813 |