17.85
+0.15(+0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 17.7 | 17.85 | 17.85 | 17.87 | 17.61 | 27,614 |
| August 21, 2025 | 17.67 | 17.7 | 17.7 | 17.72 | 17.67 | 5,366 |
| August 20, 2025 | 17.58 | 17.69 | 17.69 | 17.7 | 17.55 | 16,911 |
| August 19, 2025 | 17.43 | 17.63 | 17.63 | 17.65 | 17.43 | 19,751 |
| August 18, 2025 | 17.32 | 17.53 | 17.53 | 17.53 | 17.32 | 15,072 |
| August 15, 2025 | 17.38 | 17.46 | 17.46 | 17.5 | 17.34 | 20,894 |
| August 14, 2025 | 17.36 | 17.39 | 17.39 | 17.44 | 17.36 | 1,944 |
| August 13, 2025 | 17.45 | 17.39 | 17.39 | 17.48 | 17.26 | 14,234 |
| August 12, 2025 | 17.27 | 17.39 | 17.39 | 17.45 | 17.25 | 9,814 |
| August 11, 2025 | 17.22 | 17.27 | 17.27 | 17.34 | 17.22 | 15,325 |
| August 08, 2025 | 17.35 | 17.26 | 17.26 | 17.38 | 17.22 | 4,524 |
| August 07, 2025 | 17.2 | 17.22 | 17.22 | 17.4 | 17.1 | 11,879 |
| August 06, 2025 | 17.27 | 17.24 | 17.24 | 17.34 | 17.19 | 18,182 |
| August 05, 2025 | 17.47 | 17.29 | 17.29 | 17.47 | 17.1 | 9,129 |
| August 04, 2025 | 17.51 | 17.38 | 17.38 | 17.51 | 17.11 | 3,790 |
| August 01, 2025 | 17.44 | 17.36 | 17.36 | 17.58 | 17.31 | 8,242 |
| July 31, 2025 | 17.28 | 17.59 | 17.59 | 17.59 | 17.28 | 61,450 |
| July 30, 2025 | 17.44 | 17.26 | 17.26 | 17.44 | 17.08 | 13,253 |
| July 29, 2025 | 17.32 | 17.34 | 17.34 | 17.4 | 17.3 | 11,638 |
| July 28, 2025 | 17.34 | 17.27 | 17.27 | 17.35 | 17.04 | 25,606 |
| July 25, 2025 | 17.32 | 17.35 | 17.35 | 17.37 | 17.27 | 9,280 |
| July 24, 2025 | 17.3 | 17.28 | 17.28 | 17.33 | 17.22 | 12,034 |
| July 23, 2025 | 17.2 | 17.26 | 17.26 | 17.27 | 17.2 | 9,806 |
| July 22, 2025 | 17.26 | 17.24 | 17.24 | 17.26 | 17.1 | 6,014 |
| July 21, 2025 | 17.17 | 17.24 | 17.24 | 17.24 | 17.14 | 5,535 |
| July 18, 2025 | 17.2 | 17.13 | 17.13 | 17.22 | 17.13 | 22,736 |
| July 17, 2025 | 17.06 | 17.2 | 17.2 | 17.23 | 17.06 | 14,454 |
| July 16, 2025 | 17.11 | 17.08 | 17.08 | 17.14 | 16.97 | 10,931 |
| July 15, 2025 | 17.05 | 17.02 | 17.02 | 17.05 | 16.83 | 8,746 |
| July 14, 2025 | 16.78 | 17.07 | 17.07 | 17.08 | 16.78 | 7,595 |
| July 11, 2025 | 17.14 | 17.07 | 17.07 | 17.24 | 16.9 | 10,504 |
| July 10, 2025 | 17.13 | 17.11 | 17.11 | 17.24 | 17.1 | 24,697 |
| July 09, 2025 | 17.05 | 17.1 | 17.1 | 17.13 | 17.01 | 15,715 |
| July 08, 2025 | 16.95 | 17.04 | 17.04 | 17.05 | 16.95 | 7,455 |
| July 07, 2025 | 16.9 | 17 | 17 | 17.04 | 16.9 | 16,827 |
| July 03, 2025 | 16.98 | 17.07 | 17.07 | 17.18 | 16.98 | 3,543 |
| July 02, 2025 | 16.83 | 17.05 | 17.05 | 17.15 | 16.55 | 12,400 |
| July 01, 2025 | 16.63 | 16.74 | 16.74 | 16.86 | 16.55 | 22,873 |
| June 30, 2025 | 17.16 | 16.55 | 16.55 | 17.16 | 16.5 | 69,774 |
| June 27, 2025 | 17.03 | 17.05 | 17.05 | 17.11 | 17.02 | 7,487 |
| June 26, 2025 | 17.12 | 17.11 | 17.11 | 17.15 | 17 | 10,794 |
| June 25, 2025 | 17.13 | 17.04 | 17.04 | 17.13 | 16.94 | 9,441 |
| June 24, 2025 | 17.15 | 17.13 | 17.13 | 17.22 | 17.1 | 5,779 |
| June 23, 2025 | 17.15 | 17.12 | 17.12 | 17.22 | 17.11 | 17,012 |
| June 20, 2025 | 17.14 | 17.18 | 17.18 | 17.18 | 17.09 | 3,291 |
| June 18, 2025 | 16.99 | 17.07 | 17.07 | 17.19 | 16.99 | 5,088 |
| June 17, 2025 | 17.1 | 16.98 | 16.98 | 17.1 | 16.98 | 3,884 |
| June 16, 2025 | 16.94 | 17.05 | 17.05 | 17.06 | 16.79 | 9,830 |
| June 13, 2025 | 17.19 | 17.08 | 16.75 | 17.19 | 17.03 | 29,134 |
| June 12, 2025 | 17.26 | 17.23 | 16.9 | 17.26 | 17.12 | 6,126 |
| June 11, 2025 | 17.02 | 17.17 | 16.84 | 17.22 | 17.02 | 6,943 |
| June 10, 2025 | 17.07 | 17.14 | 16.81 | 17.15 | 17.04 | 39,162 |
| June 09, 2025 | 17.05 | 17.16 | 16.83 | 17.16 | 17.05 | 4,787 |
| June 06, 2025 | 16.98 | 17.01 | 16.68 | 17.16 | 16.98 | 10,223 |
| June 05, 2025 | 17.1 | 17.03 | 16.7 | 17.1 | 16.89 | 7,108 |
| June 04, 2025 | 17 | 16.93 | 16.6 | 17 | 16.83 | 2,325 |
| June 03, 2025 | 16.8 | 16.93 | 16.6 | 16.99 | 16.8 | 11,875 |
| June 02, 2025 | 16.81 | 16.79 | 16.47 | 16.85 | 16.76 | 16,995 |
| May 30, 2025 | 16.93 | 16.87 | 16.55 | 17.01 | 16.87 | 30,198 |
| May 29, 2025 | 16.82 | 16.9 | 16.58 | 16.9 | 16.81 | 15,102 |