17.26
-0.054913(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 17.44 | 17.31 | 17.31 | 17.44 | 17.3 | 6,084 |
| August 14, 2025 | 17.36 | 17.38 | 17.38 | 17.47 | 17.27 | 7,615 |
| August 13, 2025 | 17.26 | 17.41 | 17.41 | 17.53 | 17.23 | 65,631 |
| August 12, 2025 | 17.25 | 17.12 | 17.12 | 17.25 | 17.02 | 10,230 |
| August 11, 2025 | 17.02 | 17.18 | 17.18 | 17.2 | 16.92 | 26,870 |
| August 08, 2025 | 16.77 | 16.97 | 16.97 | 17 | 16.77 | 149,429 |
| August 07, 2025 | 17.39 | 16.89 | 16.89 | 17.39 | 16.52 | 68,580 |
| August 06, 2025 | 17.25 | 17.31 | 17.31 | 17.4 | 17.25 | 10,146 |
| August 05, 2025 | 17.13 | 17.28 | 17.28 | 17.35 | 16.61 | 16,643 |
| August 04, 2025 | 16.49 | 17.08 | 17.08 | 17.12 | 16.49 | 31,184 |
| August 01, 2025 | 16.35 | 16.59 | 16.59 | 16.67 | 16.21 | 57,884 |
| July 31, 2025 | 16.1 | 16.47 | 16.47 | 16.59 | 16.1 | 305,864 |
| July 30, 2025 | 16.25 | 16.08 | 16.08 | 16.33 | 16.03 | 215,859 |
| July 29, 2025 | 16.27 | 16.18 | 16.18 | 16.4 | 16.1 | 77,747 |
| July 28, 2025 | 16.26 | 16.22 | 16.22 | 16.36 | 16.15 | 16,040 |
| July 25, 2025 | 16.36 | 16.27 | 16.27 | 16.49 | 16.13 | 16,988 |
| July 24, 2025 | 16.48 | 16.19 | 16.19 | 16.5 | 16.17 | 6,239 |
| July 23, 2025 | 16.3 | 16.39 | 16.39 | 16.54 | 16.3 | 11,162 |
| July 22, 2025 | 16.17 | 16.4 | 16.4 | 16.43 | 16.17 | 10,607 |
| July 21, 2025 | 16.31 | 16.3 | 16.3 | 16.6 | 16.14 | 10,367 |
| July 18, 2025 | 16.23 | 16.2 | 16.2 | 16.25 | 16.09 | 12,098 |
| July 17, 2025 | 16.24 | 16.18 | 16.18 | 16.51 | 16.12 | 3,587 |
| July 16, 2025 | 16.28 | 16.2 | 16.2 | 16.3 | 16.08 | 15,199 |
| July 15, 2025 | 16.38 | 16.3 | 16.3 | 16.38 | 16.28 | 7,995 |
| July 14, 2025 | 16.67 | 16.33 | 16.33 | 16.7 | 16.33 | 8,079 |
| July 11, 2025 | 16.68 | 16.5 | 16.5 | 16.88 | 16.48 | 8,533 |
| July 10, 2025 | 16.78 | 16.8 | 16.8 | 16.83 | 16.6 | 4,975 |
| July 09, 2025 | 16.69 | 16.84 | 16.84 | 16.95 | 16.54 | 13,452 |
| July 08, 2025 | 16.54 | 16.7 | 16.7 | 16.73 | 16.54 | 5,866 |
| July 07, 2025 | 16.62 | 16.7 | 16.7 | 16.72 | 16.41 | 15,451 |
| July 03, 2025 | 16.51 | 16.7 | 16.7 | 16.77 | 16.4 | 7,817 |
| July 02, 2025 | 16.55 | 16.5 | 16.5 | 16.56 | 16.43 | 12,194 |
| July 01, 2025 | 16.33 | 16.37 | 16.37 | 16.81 | 16.28 | 29,691 |
| June 30, 2025 | 16.91 | 16.26 | 16.26 | 16.91 | 16.25 | 49,885 |
| June 27, 2025 | 16.69 | 16.76 | 16.76 | 16.95 | 16.69 | 11,894 |
| June 26, 2025 | 16.74 | 16.76 | 16.76 | 16.8 | 16.6 | 4,820 |
| June 25, 2025 | 16.69 | 16.8 | 16.8 | 16.89 | 16.35 | 25,710 |
| June 24, 2025 | 16.7 | 16.65 | 16.65 | 16.86 | 16.65 | 8,338 |
| June 23, 2025 | 16.47 | 16.63 | 16.63 | 16.7 | 16.4 | 13,036 |
| June 20, 2025 | 16.59 | 16.52 | 16.52 | 17.06 | 16.46 | 12,321 |
| June 18, 2025 | 16.82 | 16.42 | 16.42 | 16.82 | 16.42 | 14,442 |
| June 17, 2025 | 16.72 | 16.72 | 16.72 | 17 | 16.71 | 17,624 |
| June 16, 2025 | 16.57 | 16.79 | 16.79 | 16.85 | 16.49 | 19,038 |
| June 13, 2025 | 16.53 | 16.44 | 16.44 | 16.6 | 16.43 | 7,632 |
| June 12, 2025 | 16.83 | 16.84 | 16.52 | 16.86 | 16.64 | 11,013 |
| June 11, 2025 | 16.92 | 16.72 | 16.4 | 17.11 | 16.72 | 18,717 |
| June 10, 2025 | 16.87 | 16.9 | 16.9 | 17.02 | 16.66 | 7,548 |
| June 09, 2025 | 17.02 | 16.74 | 16.74 | 17.08 | 16.74 | 17,372 |
| June 06, 2025 | 17.22 | 17.01 | 17.01 | 17.27 | 17.01 | 3,665 |
| June 05, 2025 | 17.37 | 17.15 | 17.15 | 17.37 | 17.03 | 7,209 |
| June 04, 2025 | 17.27 | 17.02 | 17.02 | 17.27 | 17.02 | 5,853 |
| June 03, 2025 | 17.53 | 17.07 | 17.07 | 17.61 | 17.07 | 11,935 |
| June 02, 2025 | 17.65 | 17.5 | 17.5 | 17.65 | 17.02 | 22,665 |
| May 30, 2025 | 16.99 | 17.51 | 17.51 | 17.59 | 16.99 | 43,190 |
| May 29, 2025 | 17.2 | 17.11 | 17.11 | 17.21 | 16.91 | 5,054 |
| May 28, 2025 | 17.16 | 17 | 17 | 17.27 | 17 | 8,210 |
| May 27, 2025 | 17.17 | 17.11 | 17.11 | 17.37 | 17.09 | 12,670 |
| May 23, 2025 | 17.13 | 17.08 | 17.08 | 17.17 | 16.75 | 18,768 |
| May 22, 2025 | 17.09 | 17.07 | 17.07 | 17.14 | 16.85 | 14,828 |
| May 21, 2025 | 17 | 17 | 17 | 17.11 | 16.77 | 11,112 |