17.37
-0.09(-0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.59 | 17.36 | 17.36 | 17.86 | 17.33 | 4,530 |
| September 04, 2025 | 17.21 | 17.45 | 17.45 | 17.45 | 17.21 | 1,992 |
| September 03, 2025 | 17.11 | 17.15 | 17.15 | 17.26 | 17.1 | 3,545 |
| September 02, 2025 | 17.08 | 17.06 | 17.06 | 17.08 | 16.95 | 2,945 |
| August 29, 2025 | 17.29 | 17.3 | 17.3 | 17.36 | 17.08 | 36,225 |
| August 28, 2025 | 17.45 | 17.18 | 17.18 | 17.45 | 17.18 | 3,281 |
| August 27, 2025 | 16.96 | 17.25 | 17.25 | 17.25 | 16.94 | 2,700 |
| August 26, 2025 | 16.9 | 17.02 | 17.02 | 17.05 | 16.88 | 4,779 |
| August 22, 2025 | 16.23 | 16.8 | 16.86 | 16.86 | 16.19 | 4,577 |
| August 21, 2025 | 16.08 | 16.18 | 16.18 | 16.33 | 16.05 | 6,097 |
| August 20, 2025 | 16.25 | 16.09 | 16.09 | 16.25 | 16.02 | 2,569 |
| August 19, 2025 | 15.89 | 16.07 | 16.07 | 16.07 | 15.89 | 3,555 |
| August 18, 2025 | 15.78 | 15.83 | 15.83 | 15.87 | 15.66 | 4,426 |
| August 15, 2025 | 16.03 | 15.82 | 15.82 | 16.09 | 15.77 | 1,760 |
| August 14, 2025 | 15.9 | 15.91 | 15.91 | 16 | 15.7 | 2,987 |
| August 13, 2025 | 15.81 | 15.93 | 15.93 | 15.93 | 15.72 | 2,188 |
| August 12, 2025 | 15.42 | 15.66 | 15.66 | 15.68 | 15.42 | 3,031 |
| August 11, 2025 | 15.43 | 15.32 | 15.32 | 15.43 | 15.23 | 3,031 |
| August 08, 2025 | 15.29 | 15.33 | 15.33 | 15.38 | 15.19 | 5,243 |
| August 07, 2025 | 15.4 | 15.21 | 15.21 | 15.5 | 15.21 | 706 |
| August 06, 2025 | 15.32 | 15.16 | 15.16 | 15.4 | 15.12 | 4,110 |
| August 05, 2025 | 15.67 | 15.55 | 15.55 | 15.69 | 15.46 | 1,432 |
| August 04, 2025 | 15.48 | 15.54 | 15.54 | 15.69 | 15.48 | 717 |
| August 01, 2025 | 15.62 | 15.38 | 15.38 | 15.62 | 15.27 | 1,055 |
| July 31, 2025 | 15.95 | 15.94 | 15.94 | 16.4 | 15.75 | 9,132 |
| July 30, 2025 | 16.4 | 16.15 | 16.15 | 16.42 | 16.14 | 2,229 |
| July 29, 2025 | 16.4 | 16.24 | 16.24 | 16.5 | 16.24 | 71,778 |
| July 28, 2025 | 16.51 | 16.51 | 16.51 | 16.71 | 16.45 | 2,059 |
| July 25, 2025 | 16.58 | 16.48 | 16.48 | 16.59 | 16.33 | 806 |
| July 24, 2025 | 16.54 | 16.63 | 16.63 | 16.65 | 16.45 | 4,641 |
| July 23, 2025 | 16.66 | 16.72 | 16.72 | 16.77 | 16.56 | 8,060 |
| July 22, 2025 | 16.12 | 16.19 | 16.19 | 16.43 | 16.11 | 6,776 |
| July 21, 2025 | 16.33 | 16.23 | 16.23 | 16.33 | 16.18 | 841 |
| July 18, 2025 | 16.05 | 16.09 | 16.09 | 16.22 | 16.05 | 286 |
| July 17, 2025 | 16.19 | 16.07 | 16.07 | 16.29 | 16.05 | 788 |
| July 16, 2025 | 16.38 | 16.35 | 16.35 | 16.47 | 16.27 | 488 |
| July 15, 2025 | 16.47 | 16.47 | 16.47 | 16.59 | 16.44 | 1,828 |
| July 14, 2025 | 16.49 | 16.48 | 16.48 | 16.58 | 16.3 | 829 |
| July 11, 2025 | 16.47 | 16.36 | 16.36 | 16.48 | 16.34 | 1,406 |
| July 10, 2025 | 16.27 | 16.21 | 16.21 | 16.54 | 16.21 | 3,854 |
| July 09, 2025 | 16.22 | 16.25 | 16.25 | 16.26 | 16.05 | 515 |
| July 08, 2025 | 16.09 | 16.16 | 16.16 | 16.23 | 16.03 | 750 |
| July 07, 2025 | 16.21 | 16.15 | 16.15 | 16.23 | 16.04 | 2,892 |
| July 03, 2025 | 16.25 | 16.28 | 16.28 | 16.4 | 16.15 | 5,719 |
| July 02, 2025 | 15.96 | 15.94 | 15.94 | 16.11 | 15.84 | 261,950 |
| July 01, 2025 | 15.39 | 16.04 | 16.04 | 16.04 | 15.31 | 1,509 |
| June 30, 2025 | 15.57 | 15.48 | 15.48 | 15.63 | 15.29 | 2,349 |
| June 27, 2025 | 15.82 | 15.77 | 15.57 | 15.82 | 15.72 | 1,132 |
| June 26, 2025 | 15.61 | 15.68 | 15.48 | 15.68 | 15.53 | 896 |
| June 25, 2025 | 15.75 | 15.44 | 15.24 | 15.75 | 15.44 | 774 |
| June 24, 2025 | 15.93 | 15.85 | 15.65 | 15.95 | 15.8 | 3,577 |
| June 23, 2025 | 15.5 | 15.55 | 15.35 | 15.59 | 15.45 | 963 |
| June 20, 2025 | 15.72 | 15.84 | 15.84 | 15.85 | 15.66 | 839 |
| June 18, 2025 | 15.66 | 15.84 | 15.84 | 16 | 15.59 | 3,499 |
| June 17, 2025 | 15.55 | 15.72 | 15.72 | 15.72 | 15.45 | 1,257 |
| June 16, 2025 | 15.49 | 15.51 | 15.51 | 15.66 | 15.34 | 2,495 |
| June 13, 2025 | 15.68 | 15.47 | 15.47 | 15.68 | 15.25 | 1,570 |
| June 12, 2025 | 15.75 | 15.83 | 15.83 | 15.89 | 15.75 | 2,486 |
| June 11, 2025 | 16.16 | 16.15 | 16.15 | 16.3 | 16.09 | 2,486 |
| June 10, 2025 | 15.98 | 16.13 | 16.13 | 16.19 | 15.96 | 2,613 |