17.57
-0.2633(-1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.94 | 17.57 | 17.57 | 18.02 | 17.45 | 7,982 |
| September 04, 2025 | 17.86 | 17.83 | 17.83 | 17.86 | 17.54 | 3,456 |
| September 03, 2025 | 17.72 | 17.42 | 17.42 | 17.79 | 17.42 | 3,285 |
| September 02, 2025 | 17.71 | 17.62 | 17.62 | 17.71 | 17.51 | 3,293 |
| August 29, 2025 | 17.83 | 17.91 | 17.91 | 17.91 | 17.83 | 6,664 |
| August 28, 2025 | 17.84 | 17.72 | 17.72 | 17.84 | 17.72 | 6,664 |
| August 27, 2025 | 17.38 | 17.79 | 17.79 | 17.81 | 17.38 | 667 |
| August 26, 2025 | 17.27 | 17.42 | 17.42 | 17.47 | 17.25 | 3,941 |
| August 22, 2025 | 16.86 | 17.39 | 17.39 | 17.39 | 16.86 | 1,178 |
| August 21, 2025 | 16.31 | 16.7 | 16.7 | 16.73 | 16.31 | 10,024 |
| August 20, 2025 | 16.63 | 16.71 | 16.71 | 16.71 | 16.53 | 982 |
| August 19, 2025 | 16.71 | 16.61 | 16.61 | 16.74 | 16.61 | 1,460 |
| August 18, 2025 | 16.5 | 16.51 | 16.51 | 16.56 | 16.45 | 2,443 |
| August 15, 2025 | 16.81 | 16.72 | 16.72 | 16.83 | 16.63 | 1,012 |
| August 14, 2025 | 16.6 | 16.56 | 16.56 | 16.62 | 16.49 | 1,804 |
| August 13, 2025 | 16.59 | 16.56 | 16.56 | 16.64 | 16.52 | 2,336 |
| August 12, 2025 | 16.17 | 16.36 | 16.36 | 16.36 | 16.17 | 5,220 |
| August 11, 2025 | 16.16 | 16.12 | 16.12 | 16.19 | 16.08 | 1,271 |
| August 08, 2025 | 16.05 | 16.04 | 16.04 | 16.05 | 15.9 | 233 |
| August 07, 2025 | 16.16 | 15.97 | 15.97 | 16.16 | 15.9 | 735 |
| August 06, 2025 | 16.14 | 16.12 | 16.12 | 16.22 | 16.1 | 913 |
| August 05, 2025 | 16.3 | 16.1 | 16.1 | 16.3 | 16.04 | 354 |
| August 04, 2025 | 16.08 | 16.25 | 16.25 | 16.25 | 16.08 | 4,030 |
| August 01, 2025 | 16.23 | 16.05 | 16.05 | 16.23 | 15.83 | 15,321 |
| July 31, 2025 | 16.5 | 16.44 | 16.44 | 16.57 | 16.43 | 5,430 |
| July 30, 2025 | 16.82 | 16.93 | 16.93 | 17.01 | 16.82 | 1,914 |
| July 29, 2025 | 16.76 | 16.76 | 16.73 | 16.82 | 16.72 | 587 |
| July 28, 2025 | 16.95 | 16.65 | 16.65 | 16.95 | 16.65 | 1,046 |
| July 25, 2025 | 16.68 | 16.79 | 16.79 | 16.79 | 16.49 | 3,480 |
| July 24, 2025 | 16.79 | 16.91 | 16.91 | 16.91 | 16.71 | 307 |
| July 23, 2025 | 16.73 | 16.74 | 16.74 | 16.84 | 16.64 | 37 |
| July 22, 2025 | 16.81 | 16.73 | 16.83 | 16.83 | 16.67 | 4,024 |
| July 21, 2025 | 16.83 | 16.97 | 16.97 | 17.06 | 16.77 | 853 |
| July 18, 2025 | 17.01 | 16.57 | 16.57 | 17.01 | 16.57 | 2,977 |
| July 17, 2025 | 16.59 | 16.9 | 16.9 | 16.91 | 16.55 | 1,155 |
| July 16, 2025 | 16.65 | 16.59 | 16.59 | 16.65 | 16.59 | 260 |
| July 15, 2025 | 16.99 | 16.99 | 16.99 | 17.07 | 16.78 | 657 |
| July 14, 2025 | 16.92 | 17.02 | 17.02 | 17.31 | 16.86 | 2,687 |
| July 11, 2025 | 17.41 | 17.3 | 17.3 | 17.41 | 17.28 | 334 |
| July 10, 2025 | 17.42 | 17.64 | 17.64 | 17.64 | 17.42 | 1,059 |
| July 09, 2025 | 17.62 | 17.56 | 17.56 | 17.62 | 17.43 | 2,292 |
| July 08, 2025 | 17.57 | 17.5 | 17.51 | 17.57 | 17.47 | 181 |
| July 07, 2025 | 17.52 | 17.5 | 17.5 | 17.69 | 17.5 | 10,088 |
| July 03, 2025 | 17.64 | 17.72 | 17.72 | 17.73 | 17.51 | 4,876 |
| July 02, 2025 | 17.18 | 17.29 | 17.29 | 17.31 | 17.12 | 837 |
| July 01, 2025 | 16.72 | 17.09 | 17.09 | 17.24 | 16.72 | 13,098 |
| June 30, 2025 | 16.71 | 16.79 | 16.79 | 16.82 | 16.67 | 1,824 |
| June 27, 2025 | 16.65 | 16.67 | 16.67 | 16.7 | 16.63 | 4,220 |
| June 26, 2025 | 16.44 | 16.53 | 16.53 | 16.6 | 16.35 | 1,727 |
| June 25, 2025 | 16.23 | 16.24 | 16.24 | 16.24 | 16.14 | 2,686 |
| June 24, 2025 | 16.27 | 16.31 | 16.31 | 16.42 | 16.27 | 226 |
| June 23, 2025 | 15.9 | 15.83 | 15.83 | 16.02 | 15.83 | 1,970 |
| June 20, 2025 | 15.87 | 15.86 | 15.86 | 15.87 | 15.86 | 38 |
| June 18, 2025 | 15.6 | 15.74 | 15.74 | 15.79 | 15.6 | 361 |
| June 17, 2025 | 15.4 | 15.59 | 15.59 | 15.59 | 15.4 | 1,169 |
| June 16, 2025 | 15.69 | 15.71 | 15.55 | 15.76 | 15.66 | 1,310 |
| June 13, 2025 | 15.74 | 15.78 | 15.62 | 15.78 | 15.6 | 6,038 |
| June 12, 2025 | 15.9 | 15.93 | 15.77 | 16 | 15.9 | 4,019 |
| June 11, 2025 | 16.5 | 16.23 | 16.06 | 16.52 | 16.13 | 1,751 |
| June 10, 2025 | 16.29 | 16.31 | 16.15 | 16.31 | 16.2 | 1,524 |