17.59
-0.115(-0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.71 | 17.7 | 17.7 | 17.74 | 17.6 | 3,290 |
| August 14, 2025 | 17.7 | 17.73 | 17.73 | 17.74 | 17.57 | 3,829 |
| August 13, 2025 | 17.3 | 17.49 | 17.49 | 17.49 | 17.08 | 11,928 |
| August 12, 2025 | 17.2 | 17.25 | 17.25 | 17.25 | 17.2 | 831 |
| August 11, 2025 | 17.24 | 17.27 | 17.27 | 17.3 | 17.23 | 6,855 |
| August 08, 2025 | 16.86 | 17.24 | 17.24 | 17.24 | 16.86 | 11,202 |
| August 07, 2025 | 17.2 | 17.17 | 17.17 | 17.22 | 17.1 | 8,466 |
| August 06, 2025 | 16.72 | 17.11 | 17.11 | 17.24 | 16.72 | 5,690 |
| August 05, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 349 |
| August 04, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 16.97 | 3,747 |
| August 01, 2025 | 16.79 | 16.93 | 16.93 | 16.99 | 16.74 | 9,118 |
| July 31, 2025 | 17.07 | 16.75 | 16.75 | 17.07 | 16.75 | 2,781 |
| July 30, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 353 |
| July 29, 2025 | 16.8 | 17.03 | 17.03 | 17.03 | 16.65 | 2,738 |
| July 28, 2025 | 16.7 | 16.8 | 16.8 | 16.8 | 16.59 | 54,427 |
| July 25, 2025 | 16.99 | 17 | 17 | 17 | 16.76 | 2,391 |
| July 24, 2025 | 16.8 | 16.99 | 16.99 | 16.99 | 16.8 | 4,338 |
| July 23, 2025 | 16.85 | 16.8 | 16.8 | 16.85 | 16.61 | 3,098 |
| July 22, 2025 | 17.1 | 16.85 | 16.85 | 17.1 | 16.8 | 1,837 |
| July 21, 2025 | 17.25 | 17 | 17 | 17.25 | 17 | 2,361 |
| July 18, 2025 | 17.13 | 17.25 | 17.25 | 17.3 | 17.13 | 711 |
| July 17, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 451 |
| July 16, 2025 | 16.85 | 16.98 | 16.98 | 17 | 16.85 | 3,528 |
| July 15, 2025 | 17.09 | 16.78 | 16.78 | 17.94 | 16.64 | 4,297 |
| July 14, 2025 | 17.1 | 16.69 | 16.69 | 17.1 | 16.61 | 2,899 |
| July 11, 2025 | 16.52 | 16.85 | 16.85 | 16.85 | 16.51 | 5,794 |
| July 10, 2025 | 16.24 | 16.64 | 16.64 | 16.64 | 16.24 | 7,408 |
| July 09, 2025 | 16.26 | 16.3 | 16.3 | 16.3 | 16.26 | 1,687 |
| July 08, 2025 | 16.2 | 16.2 | 16.2 | 16.3 | 16.08 | 5,149 |
| July 07, 2025 | 16.29 | 16.2 | 16.2 | 16.29 | 16.1 | 8,455 |
| July 03, 2025 | 16.3 | 16.19 | 16.19 | 16.3 | 16.19 | 1,875 |
| July 02, 2025 | 16.35 | 16.1 | 16.1 | 16.36 | 16.1 | 18,271 |
| July 01, 2025 | 16.38 | 16.3 | 16.3 | 16.38 | 16.09 | 4,900 |
| June 30, 2025 | 16.08 | 16.37 | 16.37 | 16.43 | 16.05 | 18,625 |
| June 27, 2025 | 16.24 | 16.41 | 16.05 | 16.46 | 16.24 | 14,144 |
| June 26, 2025 | 16.2 | 16.36 | 16 | 16.39 | 16.08 | 4,906 |
| June 25, 2025 | 16.2 | 16.13 | 15.78 | 16.21 | 16.09 | 3,884 |
| June 24, 2025 | 16.05 | 16.21 | 15.86 | 16.23 | 15.95 | 6,997 |
| June 23, 2025 | 16.2 | 16 | 15.65 | 16.2 | 15.92 | 15,694 |
| June 20, 2025 | 16.58 | 16.13 | 15.78 | 16.58 | 16.13 | 18,721 |
| June 18, 2025 | 16.27 | 16.56 | 16.2 | 16.58 | 16.27 | 2,418 |
| June 17, 2025 | 16.14 | 16.13 | 15.78 | 16.34 | 16.13 | 1,998 |
| June 16, 2025 | 16.48 | 16.22 | 15.87 | 16.48 | 16.22 | 4,798 |
| June 13, 2025 | 16.24 | 16.12 | 16.12 | 16.24 | 16.12 | 645 |
| June 12, 2025 | 16.28 | 16.44 | 16.44 | 16.44 | 16.28 | 2,315 |
| June 11, 2025 | 16.36 | 16.32 | 16.32 | 16.37 | 16.32 | 2,616 |
| June 10, 2025 | 16.37 | 16.26 | 16.26 | 16.37 | 16.25 | 2,557 |
| June 09, 2025 | 16 | 16.1 | 16.1 | 16.27 | 16 | 19,416 |
| June 06, 2025 | 16.13 | 16.17 | 16.17 | 16.38 | 15.9 | 6,353 |
| June 05, 2025 | 16.13 | 16.1 | 16.1 | 16.2 | 16.05 | 4,170 |
| June 04, 2025 | 16.23 | 16.1 | 16.1 | 16.26 | 15.98 | 11,941 |
| June 03, 2025 | 16.19 | 16.03 | 16.03 | 16.4 | 16.03 | 2,931 |
| June 02, 2025 | 15.95 | 16.19 | 16.19 | 16.4 | 15.84 | 12,761 |
| May 30, 2025 | 16.43 | 15.84 | 15.84 | 16.47 | 15.81 | 50,698 |
| May 29, 2025 | 16.3 | 16.44 | 16.44 | 16.51 | 16.3 | 4,613 |
| May 28, 2025 | 16.37 | 16.32 | 16.32 | 16.73 | 16.3 | 5,461 |
| May 27, 2025 | 16.42 | 16.37 | 16.37 | 16.48 | 16.34 | 20,168 |
| May 23, 2025 | 16.72 | 16.71 | 16.71 | 16.72 | 16.71 | 681 |
| May 22, 2025 | 16.91 | 16.7 | 16.7 | 16.91 | 16.65 | 4,079 |
| May 21, 2025 | 17.09 | 16.74 | 16.74 | 17.09 | 16.74 | 1,883 |