17.73
-0.14(-0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 17.86 | 17.73 | 17.73 | 18.71 | 17.57 | 2.58M |
| August 21, 2025 | 17.05 | 17.87 | 17.87 | 18.01 | 16.97 | 2.25M |
| August 20, 2025 | 16.43 | 17.04 | 17.04 | 17.05 | 16.41 | 1.39M |
| August 19, 2025 | 17.58 | 16.35 | 16.35 | 17.58 | 16.28 | 2.15M |
| August 18, 2025 | 17.6 | 17.57 | 17.57 | 17.68 | 16.71 | 2.26M |
| August 15, 2025 | 17.53 | 17.31 | 17.31 | 18.1 | 17.15 | 2.82M |
| August 14, 2025 | 17.04 | 17.53 | 17.53 | 17.66 | 16.9 | 1.57M |
| August 13, 2025 | 17.43 | 17.03 | 17.03 | 17.49 | 16.66 | 1.46M |
| August 12, 2025 | 17.56 | 17.37 | 17.37 | 17.75 | 16.87 | 1.29M |
| August 11, 2025 | 16.67 | 17.37 | 17.37 | 17.61 | 16.34 | 1.48M |
| August 08, 2025 | 17.53 | 16.9 | 16.9 | 17.8 | 16.64 | 1.77M |
| August 07, 2025 | 17.8 | 17.3 | 17.3 | 17.99 | 16.82 | 1.87M |
| August 06, 2025 | 16.63 | 17.26 | 17.26 | 17.28 | 16.56 | 1.98M |
| August 05, 2025 | 16.64 | 16.68 | 16.68 | 16.75 | 16.25 | 1.11M |
| August 04, 2025 | 15.55 | 16.74 | 16.74 | 16.74 | 15.48 | 1.87M |
| August 01, 2025 | 15.35 | 15.16 | 15.16 | 15.45 | 14.69 | 1.71M |
| July 31, 2025 | 15 | 15.1 | 15.1 | 15.37 | 14.92 | 1.4M |
| July 30, 2025 | 15.26 | 14.95 | 14.95 | 15.49 | 14.82 | 1.34M |
| July 29, 2025 | 16 | 15.47 | 15.47 | 16.05 | 15.29 | 1.41M |
| July 28, 2025 | 16.21 | 15.88 | 15.88 | 16.41 | 15.73 | 1.52M |
| July 25, 2025 | 16.5 | 16.21 | 16.21 | 16.73 | 15.91 | 2.49M |
| July 24, 2025 | 16.83 | 16.85 | 16.85 | 17.28 | 16.5 | 1.92M |
| July 23, 2025 | 17.76 | 16.98 | 16.98 | 18.03 | 16.53 | 3.59M |
| July 22, 2025 | 17.16 | 17.79 | 17.79 | 18.04 | 16.65 | 3.38M |
| July 21, 2025 | 17.38 | 17.17 | 17.17 | 17.78 | 16.7 | 3.36M |
| July 18, 2025 | 16.32 | 17.18 | 17.18 | 17.7 | 16.08 | 5.76M |
| July 17, 2025 | 15.29 | 15.87 | 15.87 | 15.88 | 15.16 | 2.41M |
| July 16, 2025 | 15 | 15.45 | 15.45 | 15.47 | 14.64 | 2.51M |
| July 15, 2025 | 14.66 | 14.84 | 14.84 | 14.9 | 14.08 | 2.42M |
| July 14, 2025 | 15.09 | 14.66 | 14.66 | 15.8 | 14.4 | 3.59M |
| July 11, 2025 | 14.69 | 14.73 | 14.73 | 14.91 | 14.04 | 3.72M |
| July 10, 2025 | 13.62 | 14.58 | 14.58 | 14.95 | 13.31 | 8.67M |
| July 09, 2025 | 12.88 | 13.06 | 13.06 | 13.3 | 12.64 | 2.08M |
| July 08, 2025 | 13.3 | 12.77 | 12.77 | 13.32 | 12.2 | 4.44M |
| July 07, 2025 | 12.45 | 13.11 | 13.11 | 13.3 | 12.4 | 5.62M |
| July 03, 2025 | 12.16 | 12.46 | 12.46 | 12.47 | 12.04 | 1.13M |
| July 02, 2025 | 12.1 | 12.25 | 12.25 | 12.29 | 11.68 | 2.79M |
| July 01, 2025 | 12.36 | 11.96 | 11.96 | 12.98 | 11.81 | 3.28M |
| June 30, 2025 | 12.15 | 12.14 | 12.14 | 12.39 | 11.87 | 3.22M |
| June 27, 2025 | 12.5 | 11.86 | 11.86 | 12.53 | 11.7 | 6.75M |
| June 26, 2025 | 13.18 | 12.89 | 12.89 | 13.24 | 12.66 | 3.18M |
| June 25, 2025 | 13.4 | 13.02 | 13.02 | 13.5 | 12.84 | 3.26M |
| June 24, 2025 | 12.98 | 13.09 | 13.09 | 13.26 | 12 | 4.36M |
| June 23, 2025 | 13.2 | 13.02 | 13.02 | 13.65 | 12.86 | 4.75M |
| June 20, 2025 | 13.46 | 12.99 | 12.99 | 13.48 | 12.87 | 3.83M |
| June 18, 2025 | 13.32 | 13.42 | 13.42 | 14.18 | 13.06 | 5.91M |
| June 17, 2025 | 13.21 | 13.07 | 13.07 | 13.35 | 12.95 | 4.4M |
| June 16, 2025 | 13 | 13 | 13 | 13.31 | 12.92 | 4.51M |
| June 13, 2025 | 13.35 | 12.84 | 12.84 | 13.64 | 12.76 | 5.07M |
| June 12, 2025 | 13.58 | 13.12 | 13.12 | 13.7 | 12.76 | 11.33M |
| June 11, 2025 | 16.58 | 16.49 | 16.49 | 16.7 | 16.21 | 805,409 |
| June 10, 2025 | 17.14 | 16.53 | 16.53 | 17.27 | 16.34 | 696,045 |
| June 09, 2025 | 17.74 | 17.13 | 17.13 | 17.85 | 16.92 | 1.13M |
| June 06, 2025 | 17.16 | 17.37 | 17.37 | 17.5 | 16.68 | 1.25M |
| June 05, 2025 | 17.27 | 17.07 | 17.07 | 17.96 | 16.88 | 1.34M |
| June 04, 2025 | 17.33 | 17.04 | 17.04 | 17.53 | 16.76 | 1.76M |
| June 03, 2025 | 14.92 | 17.31 | 17.31 | 17.52 | 14.78 | 3.91M |
| June 02, 2025 | 14.09 | 14.98 | 14.98 | 15.01 | 14.09 | 1.02M |
| May 30, 2025 | 13.65 | 13.91 | 13.91 | 14.05 | 13.52 | 778,245 |
| May 29, 2025 | 14.24 | 13.68 | 13.68 | 14.37 | 13.48 | 496,300 |