16.99
+0.04(+0.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.04 | 16.99 | 16.99 | 17.04 | 16.98 | 371,454 |
September 04, 2025 | 16.94 | 16.95 | 16.95 | 16.95 | 16.91 | 601,200 |
September 03, 2025 | 16.87 | 16.9 | 16.9 | 16.91 | 16.86 | 447,948 |
September 02, 2025 | 16.83 | 16.87 | 16.87 | 16.87 | 16.83 | 356,100 |
August 29, 2025 | 16.89 | 16.88 | 16.88 | 16.89 | 16.87 | 445,000 |
August 28, 2025 | 16.88 | 16.88 | 16.88 | 16.89 | 16.87 | 420,500 |
August 27, 2025 | 16.85 | 16.89 | 16.89 | 16.89 | 16.85 | 1.12M |
August 26, 2025 | 16.83 | 16.86 | 16.86 | 16.87 | 16.83 | 483,500 |
August 25, 2025 | 16.83 | 16.82 | 16.82 | 16.84 | 16.82 | 525,038 |
August 22, 2025 | 16.79 | 16.85 | 16.85 | 16.86 | 16.77 | 718,500 |
August 21, 2025 | 16.8 | 16.76 | 16.76 | 16.8 | 16.75 | 928,900 |
August 20, 2025 | 16.81 | 16.81 | 16.81 | 16.82 | 16.79 | 390,329 |
August 19, 2025 | 16.8 | 16.81 | 16.81 | 16.81 | 16.79 | 330,025 |
August 18, 2025 | 16.82 | 16.79 | 16.79 | 16.82 | 16.77 | 473,729 |
August 15, 2025 | 16.88 | 16.87 | 16.8 | 16.88 | 16.85 | 199,000 |
August 14, 2025 | 16.88 | 16.87 | 16.8 | 16.88 | 16.85 | 448,600 |
August 13, 2025 | 16.88 | 16.9 | 16.83 | 16.91 | 16.88 | 388,700 |
August 12, 2025 | 16.84 | 16.85 | 16.78 | 16.85 | 16.82 | 747,841 |
August 11, 2025 | 16.83 | 16.83 | 16.76 | 16.84 | 16.82 | 388,614 |
August 08, 2025 | 16.84 | 16.82 | 16.82 | 16.84 | 16.81 | 440,729 |
August 07, 2025 | 16.87 | 16.85 | 16.85 | 16.87 | 16.84 | 376,004 |
August 06, 2025 | 16.85 | 16.86 | 16.86 | 16.86 | 16.81 | 272,116 |
August 05, 2025 | 16.83 | 16.85 | 16.85 | 16.85 | 16.82 | 421,247 |
August 04, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.83 | 532,900 |
August 01, 2025 | 16.81 | 16.85 | 16.85 | 16.85 | 16.78 | 1.83M |
July 31, 2025 | 16.73 | 16.72 | 16.72 | 16.75 | 16.7 | 378,812 |
July 30, 2025 | 16.73 | 16.71 | 16.71 | 16.77 | 16.71 | 497,400 |
July 29, 2025 | 16.7 | 16.75 | 16.75 | 16.75 | 16.69 | 423,422 |
July 28, 2025 | 16.71 | 16.7 | 16.7 | 16.71 | 16.69 | 382,700 |
July 25, 2025 | 16.72 | 16.71 | 16.71 | 16.72 | 16.69 | 898,693 |
July 24, 2025 | 16.71 | 16.68 | 16.68 | 16.71 | 16.66 | 454,844 |
July 23, 2025 | 16.74 | 16.72 | 16.72 | 16.74 | 16.71 | 257,600 |
July 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.71 | 272,100 |
July 21, 2025 | 16.73 | 16.72 | 16.72 | 16.73 | 16.71 | 235,048 |
July 18, 2025 | 16.78 | 16.76 | 16.69 | 16.78 | 16.74 | 341,700 |
July 17, 2025 | 16.73 | 16.72 | 16.65 | 16.73 | 16.7 | 380,347 |
July 16, 2025 | 16.71 | 16.71 | 16.64 | 16.72 | 16.66 | 418,100 |
July 15, 2025 | 16.71 | 16.67 | 16.6 | 16.71 | 16.66 | 854,800 |
July 14, 2025 | 16.69 | 16.71 | 16.64 | 16.72 | 16.69 | 251,911 |
July 11, 2025 | 16.72 | 16.71 | 16.71 | 16.72 | 16.68 | 333,700 |
July 10, 2025 | 16.75 | 16.74 | 16.74 | 16.75 | 16.71 | 1.33M |
July 09, 2025 | 16.73 | 16.74 | 16.74 | 16.74 | 16.69 | 200,230 |
July 08, 2025 | 16.72 | 16.69 | 16.69 | 16.72 | 16.68 | 215,600 |
July 07, 2025 | 16.76 | 16.71 | 16.71 | 16.76 | 16.7 | 312,700 |
July 03, 2025 | 16.75 | 16.74 | 16.74 | 16.75 | 16.72 | 354,600 |
July 02, 2025 | 16.74 | 16.76 | 16.76 | 16.77 | 16.72 | 307,721 |
July 01, 2025 | 16.79 | 16.77 | 16.77 | 16.79 | 16.74 | 369,912 |
June 30, 2025 | 16.78 | 16.78 | 16.78 | 16.79 | 16.75 | 992,720 |
June 27, 2025 | 16.75 | 16.75 | 16.75 | 16.77 | 16.71 | 272,405 |
June 26, 2025 | 16.74 | 16.76 | 16.76 | 16.76 | 16.71 | 349,303 |
June 25, 2025 | 16.71 | 16.72 | 16.72 | 16.72 | 16.68 | 231,300 |
June 24, 2025 | 16.65 | 16.72 | 16.72 | 16.72 | 16.65 | 413,100 |
June 23, 2025 | 16.64 | 16.68 | 16.68 | 16.69 | 16.64 | 359,500 |
June 20, 2025 | 16.65 | 16.7 | 16.7 | 16.71 | 16.65 | 423,500 |
June 18, 2025 | 16.66 | 16.67 | 16.67 | 16.71 | 16.66 | 468,200 |
June 17, 2025 | 16.63 | 16.67 | 16.67 | 16.67 | 16.63 | 309,646 |
June 16, 2025 | 16.67 | 16.65 | 16.65 | 16.67 | 16.64 | 257,915 |
June 13, 2025 | 16.64 | 16.64 | 16.64 | 16.67 | 16.62 | 321,600 |
June 12, 2025 | 16.67 | 16.69 | 16.69 | 16.69 | 16.67 | 343,300 |
June 11, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.63 | 507,300 |