17.50
+0.0491(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.42 | 17.45 | 17.45 | 17.88 | 17.41 | 20,127 |
| August 14, 2025 | 18.25 | 18.15 | 17.67 | 18.53 | 18 | 11,000 |
| August 13, 2025 | 17.76 | 18.2 | 17.71 | 18.25 | 17.76 | 6,700 |
| August 12, 2025 | 17.61 | 17.81 | 17.33 | 17.93 | 17.61 | 3,537 |
| August 11, 2025 | 17.86 | 17.94 | 17.46 | 17.95 | 17.66 | 2,717 |
| August 08, 2025 | 17.83 | 17.41 | 16.95 | 17.83 | 17.4 | 6,300 |
| August 07, 2025 | 17.25 | 17.43 | 16.97 | 17.5 | 17.25 | 2,300 |
| August 06, 2025 | 17.32 | 17.37 | 16.91 | 17.65 | 17.21 | 5,949 |
| August 05, 2025 | 17.42 | 17.5 | 17.03 | 17.95 | 17.18 | 5,719 |
| August 04, 2025 | 17.25 | 17.49 | 17.03 | 17.67 | 17.25 | 6,700 |
| August 01, 2025 | 17 | 17.1 | 16.64 | 17.1 | 17 | 6,000 |
| July 31, 2025 | 17.44 | 17.05 | 16.59 | 17.44 | 17.05 | 1,100 |
| July 30, 2025 | 17 | 17.06 | 16.6 | 17.15 | 17 | 2,034 |
| July 29, 2025 | 17.1 | 17.28 | 16.82 | 17.28 | 17.02 | 4,600 |
| July 28, 2025 | 17.09 | 17.08 | 16.62 | 17.14 | 17.01 | 2,940 |
| July 25, 2025 | 17.21 | 17.11 | 16.65 | 17.3 | 17.11 | 3,525 |
| July 24, 2025 | 17.25 | 17.1 | 16.64 | 17.26 | 17.09 | 4,949 |
| July 23, 2025 | 17.2 | 17.21 | 16.75 | 17.26 | 17.2 | 3,000 |
| July 22, 2025 | 17.14 | 17.13 | 16.67 | 17.14 | 17.13 | 629 |
| July 21, 2025 | 17.36 | 17.26 | 17.26 | 17.36 | 16.82 | 12,695 |
| July 18, 2025 | 16.99 | 17.06 | 17.06 | 17.2 | 16.99 | 2,526 |
| July 17, 2025 | 17.05 | 17.11 | 17.11 | 17.11 | 17.04 | 2,300 |
| July 16, 2025 | 16.8 | 17.05 | 17.05 | 17.05 | 16.75 | 9,500 |
| July 15, 2025 | 16.83 | 16.76 | 16.76 | 16.83 | 16.76 | 631 |
| July 14, 2025 | 16.75 | 16.76 | 16.76 | 16.83 | 16.75 | 12,500 |
| July 11, 2025 | 16.9 | 16.75 | 16.75 | 16.9 | 16.5 | 6,440 |
| July 10, 2025 | 16.79 | 16.88 | 16.88 | 16.89 | 16.79 | 3,700 |
| July 09, 2025 | 16.77 | 16.75 | 16.75 | 16.77 | 16.75 | 842 |
| July 08, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1,200 |
| July 07, 2025 | 16.93 | 16.7 | 16.7 | 16.93 | 16.7 | 900 |
| July 03, 2025 | 16.51 | 16.5 | 16.5 | 16.51 | 16.5 | 1,024 |
| July 02, 2025 | 16.59 | 16.75 | 16.75 | 16.76 | 16.59 | 4,045 |
| July 01, 2025 | 16.66 | 16.79 | 16.79 | 16.79 | 16.66 | 1,300 |
| June 30, 2025 | 16.34 | 16.45 | 16.45 | 16.45 | 16.27 | 983,000 |
| June 27, 2025 | 16.3 | 16.31 | 16.31 | 16.31 | 16.18 | 3,000 |
| June 26, 2025 | 16.45 | 16.5 | 16.5 | 16.69 | 16.45 | 8,900 |
| June 25, 2025 | 16.69 | 16.45 | 16.45 | 16.69 | 16.38 | 2,500 |
| June 24, 2025 | 17 | 17 | 17 | 17 | 17 | 1,256 |
| June 23, 2025 | 16.77 | 17 | 17 | 17.1 | 16.77 | 1,842 |
| June 20, 2025 | 17.12 | 17.05 | 17.05 | 17.12 | 16.9 | 1,013 |
| June 18, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 200 |
| June 17, 2025 | 17.25 | 17.2 | 17.2 | 17.25 | 17.2 | 1,300 |
| June 16, 2025 | 17.22 | 17.12 | 17.12 | 17.25 | 17.06 | 3,223 |
| June 13, 2025 | 17.2 | 17.21 | 17.21 | 17.21 | 17.2 | 2,240 |
| June 12, 2025 | 16.95 | 17.05 | 17.05 | 17.18 | 16.95 | 5,500 |
| June 11, 2025 | 17.24 | 17.2 | 17.2 | 17.24 | 17.2 | 1,526 |
| June 10, 2025 | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 3,400 |
| June 09, 2025 | 17.2 | 17.21 | 17.21 | 17.21 | 17.2 | 2,500 |
| June 06, 2025 | 17.23 | 17.26 | 17.26 | 17.26 | 17.23 | 812 |
| June 05, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0 |
| June 04, 2025 | 17.29 | 17.21 | 17.21 | 17.29 | 17.21 | 1,136 |
| June 03, 2025 | 17.37 | 17.3 | 17.3 | 17.37 | 17.24 | 1,832 |
| June 02, 2025 | 17.43 | 17.28 | 17.28 | 17.43 | 17.28 | 2,100 |
| May 30, 2025 | 17.78 | 17.2 | 17.2 | 17.78 | 17.2 | 39,302 |
| May 29, 2025 | 17.82 | 17.6 | 17.6 | 17.94 | 17.6 | 4,500 |
| May 28, 2025 | 17.65 | 17.69 | 17.69 | 17.78 | 17.52 | 11,500 |
| May 27, 2025 | 17.29 | 17.66 | 17.66 | 17.73 | 17.29 | 3,347 |
| May 23, 2025 | 17.2 | 17.29 | 17.29 | 17.3 | 17.2 | 4,700 |
| May 22, 2025 | 17.2 | 17.2 | 17.2 | 17.3 | 17.2 | 1,200 |
| May 21, 2025 | 17.22 | 17.2 | 17.2 | 17.22 | 17.2 | 1,027 |