16.93
-0.0326(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16.88 | 16.96 | 16.96 | 17.05 | 16.88 | 3,200 |
| August 14, 2025 | 17.07 | 16.98 | 16.98 | 17.12 | 16.93 | 5,332 |
| August 13, 2025 | 16.99 | 17.03 | 17.03 | 17.1 | 16.94 | 7,210 |
| August 12, 2025 | 17.06 | 16.99 | 16.99 | 17.06 | 16.85 | 4,118 |
| August 11, 2025 | 16.81 | 16.82 | 16.82 | 16.98 | 16.78 | 10,900 |
| August 08, 2025 | 17 | 16.86 | 16.86 | 17.01 | 16.84 | 6,100 |
| August 07, 2025 | 17.07 | 16.95 | 16.95 | 17.16 | 16.95 | 3,535 |
| August 06, 2025 | 17.01 | 16.88 | 16.88 | 17.05 | 16.81 | 12,442 |
| August 05, 2025 | 16.89 | 17.02 | 17.02 | 17.25 | 16.89 | 6,700 |
| August 04, 2025 | 16.9 | 16.9 | 16.9 | 17.01 | 16.86 | 5,400 |
| August 01, 2025 | 17.11 | 16.8 | 16.8 | 17.11 | 16.69 | 5,510 |
| July 31, 2025 | 16.93 | 16.94 | 16.94 | 17.13 | 16.76 | 32,600 |
| July 30, 2025 | 17 | 17.06 | 17.06 | 17.16 | 16.79 | 4,724 |
| July 29, 2025 | 16.93 | 17.05 | 17.05 | 17.1 | 16.9 | 11,000 |
| July 28, 2025 | 16.75 | 16.89 | 16.89 | 16.99 | 16.75 | 14,200 |
| July 25, 2025 | 16.75 | 16.85 | 16.85 | 16.99 | 16.75 | 9,000 |
| July 24, 2025 | 16.53 | 16.63 | 16.63 | 16.99 | 16.53 | 6,000 |
| July 23, 2025 | 16.5 | 16.65 | 16.65 | 16.71 | 16.5 | 4,600 |
| July 22, 2025 | 16.52 | 16.68 | 16.68 | 16.68 | 16.52 | 10,709 |
| July 21, 2025 | 16.58 | 16.5 | 16.5 | 16.65 | 16.5 | 5,400 |
| July 18, 2025 | 16.43 | 16.63 | 16.63 | 16.74 | 16.43 | 8,800 |
| July 17, 2025 | 16.3 | 16.49 | 16.49 | 17.04 | 16.3 | 14,459 |
| July 16, 2025 | 16.35 | 16.31 | 16.31 | 16.55 | 16.31 | 11,400 |
| July 15, 2025 | 16.42 | 16.45 | 16.45 | 16.51 | 16.35 | 6,292 |
| July 14, 2025 | 16.55 | 16.52 | 16.52 | 16.57 | 16.38 | 11,200 |
| July 11, 2025 | 16.54 | 16.52 | 16.52 | 16.6 | 16.42 | 8,200 |
| July 10, 2025 | 16.56 | 16.59 | 16.59 | 16.63 | 16.5 | 5,200 |
| July 09, 2025 | 16.55 | 16.57 | 16.57 | 16.57 | 16.42 | 4,800 |
| July 08, 2025 | 16.27 | 16.38 | 16.38 | 16.38 | 16.25 | 6,614 |
| July 07, 2025 | 16.32 | 16.36 | 16.36 | 16.44 | 16.13 | 7,530 |
| July 03, 2025 | 16.24 | 16.24 | 16.24 | 16.37 | 16.14 | 7,200 |
| July 02, 2025 | 16.03 | 16.24 | 16.24 | 16.24 | 16.03 | 15,700 |
| July 01, 2025 | 15.84 | 16.03 | 16.03 | 16.15 | 15.84 | 9,700 |
| June 30, 2025 | 16.26 | 15.86 | 15.86 | 16.58 | 15.81 | 74,900 |
| June 27, 2025 | 16.34 | 16.33 | 16.33 | 16.63 | 16.25 | 10,426 |
| June 26, 2025 | 16.6 | 16.44 | 16.44 | 16.63 | 16.4 | 3,800 |
| June 25, 2025 | 16.5 | 16.4 | 16.4 | 16.68 | 16.4 | 6,400 |
| June 24, 2025 | 16.31 | 16.68 | 16.68 | 16.77 | 16.31 | 14,500 |
| June 23, 2025 | 16.27 | 16.26 | 16.26 | 16.35 | 16.22 | 9,700 |
| June 20, 2025 | 16.24 | 16.28 | 16.28 | 16.33 | 16.2 | 8,700 |
| June 18, 2025 | 16.09 | 16.09 | 16.09 | 16.2 | 15.98 | 9,533 |
| June 17, 2025 | 16.12 | 16.02 | 16.02 | 16.12 | 15.91 | 5,530 |
| June 16, 2025 | 15.84 | 15.91 | 15.91 | 15.97 | 15.78 | 17,900 |
| June 13, 2025 | 15.89 | 15.85 | 15.85 | 15.94 | 15.84 | 7,346 |
| June 12, 2025 | 16.23 | 16.2 | 16.2 | 16.3 | 16.2 | 4,816 |
| June 11, 2025 | 16.33 | 16.2 | 16.2 | 16.37 | 16.2 | 6,520 |
| June 10, 2025 | 16.36 | 16.29 | 16.29 | 16.37 | 16.29 | 5,317 |
| June 09, 2025 | 16.36 | 16.2 | 16.2 | 16.37 | 16.06 | 11,500 |
| June 06, 2025 | 16.37 | 16.32 | 16.32 | 16.43 | 16.17 | 5,947 |
| June 05, 2025 | 16.37 | 16.36 | 16.36 | 16.5 | 16.36 | 9,400 |
| June 04, 2025 | 16.22 | 16.23 | 16.23 | 16.28 | 16.18 | 8,300 |
| June 03, 2025 | 15.98 | 16.11 | 16.11 | 16.27 | 15.98 | 18,226 |
| June 02, 2025 | 16.08 | 16.05 | 16.05 | 16.08 | 15.92 | 9,600 |
| May 30, 2025 | 16.01 | 16.13 | 16.13 | 16.43 | 15.99 | 23,900 |
| May 29, 2025 | 15.99 | 16.14 | 16.14 | 16.14 | 15.91 | 11,500 |
| May 28, 2025 | 16.07 | 16.17 | 16.17 | 16.22 | 16.01 | 4,144 |
| May 27, 2025 | 16.01 | 16.07 | 16.07 | 16.22 | 16 | 5,600 |
| May 23, 2025 | 15.84 | 15.9 | 15.9 | 15.95 | 15.84 | 12,900 |
| May 22, 2025 | 15.84 | 15.88 | 15.88 | 15.94 | 15.84 | 6,506 |
| May 21, 2025 | 16.06 | 15.84 | 15.84 | 16.24 | 15.83 | 11,300 |