17.25
-0.25(-1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.45 | 17.5 | 17.5 | 17.5 | 17.45 | 1,500 |
| August 14, 2025 | 17.4 | 17.48 | 17.48 | 17.48 | 17.4 | 809 |
| August 13, 2025 | 17.26 | 17.11 | 17.11 | 17.49 | 17.11 | 1,700 |
| August 12, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 202 |
| August 11, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 37 |
| August 08, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 400 |
| August 07, 2025 | 17.34 | 17.05 | 17.05 | 17.51 | 17.01 | 7,200 |
| August 06, 2025 | 17.24 | 17.28 | 17.2 | 17.28 | 17.24 | 1,626 |
| August 05, 2025 | 17.18 | 17.18 | 17.1 | 17.18 | 17.18 | 900 |
| August 04, 2025 | 16.8 | 17.1 | 17.02 | 17.1 | 16.75 | 4,636 |
| August 01, 2025 | 16.77 | 16.77 | 16.77 | 16.88 | 16.77 | 28 |
| July 31, 2025 | 16.55 | 16.88 | 16.88 | 16.88 | 16.55 | 632 |
| July 30, 2025 | 16.57 | 16.55 | 16.55 | 16.57 | 16.55 | 900 |
| July 29, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 500 |
| July 28, 2025 | 17 | 17 | 17 | 17 | 17 | 930 |
| July 25, 2025 | 16.55 | 17 | 17 | 17.16 | 16.55 | 945 |
| July 24, 2025 | 16.85 | 16.56 | 16.56 | 16.88 | 16.56 | 1,716 |
| July 23, 2025 | 17.12 | 17.13 | 17.13 | 17.2 | 16.71 | 2,700 |
| July 22, 2025 | 16.65 | 16.55 | 16.55 | 17.1 | 16.55 | 6,500 |
| July 21, 2025 | 16.5 | 16.69 | 16.69 | 16.72 | 16.5 | 8,426 |
| July 18, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 300 |
| July 17, 2025 | 16.6 | 16.72 | 16.72 | 16.9 | 16.52 | 6,104 |
| July 16, 2025 | 16.75 | 16.58 | 16.58 | 16.75 | 16.5 | 4,300 |
| July 15, 2025 | 16.81 | 16.61 | 16.61 | 16.83 | 16.51 | 4,100 |
| July 14, 2025 | 17.14 | 16.85 | 16.85 | 17.18 | 16.83 | 4,700 |
| July 11, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 546 |
| July 10, 2025 | 17.15 | 17.15 | 17.15 | 17.17 | 17.15 | 921 |
| July 09, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.09 | 2,900 |
| July 08, 2025 | 16.94 | 16.84 | 16.84 | 17 | 16.79 | 8,100 |
| July 07, 2025 | 16.65 | 16.78 | 16.78 | 17.1 | 16.65 | 3,000 |
| July 03, 2025 | 16.96 | 16.65 | 16.65 | 17.09 | 16.65 | 3,400 |
| July 02, 2025 | 16.75 | 16.88 | 16.88 | 16.97 | 16.58 | 4,067 |
| July 01, 2025 | 16.34 | 16.61 | 16.61 | 19.04 | 16.02 | 109,751 |
| June 30, 2025 | 16.32 | 16.67 | 16.67 | 16.85 | 16.2 | 6,200 |
| June 27, 2025 | 16.25 | 16.74 | 16.74 | 16.75 | 16.25 | 3,100 |
| June 26, 2025 | 16.31 | 16.57 | 16.57 | 16.72 | 16.05 | 3,800 |
| June 25, 2025 | 16.58 | 16.81 | 16.81 | 16.89 | 16.38 | 6,900 |
| June 24, 2025 | 16.72 | 16.95 | 16.95 | 17 | 16.72 | 5,300 |
| June 23, 2025 | 16.3 | 16.55 | 16.55 | 16.6 | 16 | 25,902 |
| June 20, 2025 | 16.12 | 16.3 | 16.3 | 16.31 | 16.09 | 11,927 |
| June 18, 2025 | 16.08 | 16.11 | 16.11 | 16.16 | 16.04 | 3,300 |
| June 17, 2025 | 15.89 | 16.05 | 16.05 | 16.05 | 15.81 | 21,513 |
| June 16, 2025 | 15.85 | 15.9 | 15.9 | 15.9 | 15.69 | 2,102 |
| June 13, 2025 | 15.79 | 15.87 | 15.87 | 15.9 | 15.79 | 1,912 |
| June 12, 2025 | 15.9 | 15.9 | 15.9 | 15.9 | 15.79 | 3,019 |
| June 11, 2025 | 15.92 | 15.9 | 15.9 | 15.92 | 15.84 | 1,840 |
| June 10, 2025 | 15.77 | 15.77 | 15.77 | 15.9 | 15.66 | 3,800 |
| June 09, 2025 | 15.85 | 15.84 | 15.84 | 16.04 | 15.68 | 8,400 |
| June 06, 2025 | 15.9 | 15.82 | 15.82 | 16.05 | 15.61 | 5,100 |
| June 05, 2025 | 15.85 | 15.9 | 15.9 | 15.99 | 15.83 | 4,200 |
| June 04, 2025 | 16 | 15.9 | 15.9 | 16 | 15.9 | 8,748 |
| June 03, 2025 | 15.91 | 15.9 | 15.9 | 16.12 | 15.81 | 31,006 |
| June 02, 2025 | 15.81 | 15.89 | 15.89 | 15.99 | 15.81 | 7,224 |
| May 30, 2025 | 15.6 | 15.9 | 15.9 | 16 | 15.6 | 34,800 |
| May 29, 2025 | 15.48 | 15.69 | 15.69 | 15.7 | 15.48 | 4,600 |
| May 28, 2025 | 15.25 | 15.49 | 15.49 | 15.7 | 15.25 | 13,400 |
| May 27, 2025 | 15.27 | 15.28 | 15.28 | 15.5 | 15.22 | 23,100 |
| May 23, 2025 | 15.39 | 15.23 | 15.23 | 15.39 | 15.23 | 812 |
| May 22, 2025 | 15.44 | 15.48 | 15.48 | 15.51 | 15.36 | 3,400 |
| May 21, 2025 | 15.46 | 15.25 | 15.25 | 15.46 | 15.25 | 683 |