17.41
-0.14(-0.80%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.72 | 17.55 | 17.55 | 17.99 | 17.44 | 24,033 |
September 04, 2025 | 17.35 | 17.64 | 17.64 | 17.64 | 17.34 | 11,016 |
September 03, 2025 | 17.3 | 17.35 | 17.35 | 17.5 | 17.25 | 12,000 |
September 02, 2025 | 17.33 | 17.37 | 17.37 | 17.44 | 17.05 | 22,500 |
August 29, 2025 | 17.56 | 17.53 | 17.53 | 17.67 | 17.5 | 17,400 |
August 28, 2025 | 17.43 | 17.52 | 17.52 | 17.57 | 17.23 | 30,600 |
August 27, 2025 | 17.33 | 17.43 | 17.43 | 17.44 | 17.29 | 27,042 |
August 26, 2025 | 17.18 | 17.32 | 17.32 | 17.34 | 16.92 | 23,136 |
August 25, 2025 | 17.22 | 17.23 | 17.23 | 17.24 | 17.09 | 18,500 |
August 22, 2025 | 16.9 | 17.22 | 17.22 | 17.3 | 16.9 | 44,400 |
August 21, 2025 | 16.94 | 16.77 | 16.77 | 17 | 16.7 | 15,400 |
August 20, 2025 | 16.85 | 16.94 | 16.94 | 16.94 | 16.8 | 14,900 |
August 19, 2025 | 16.68 | 16.77 | 16.77 | 16.84 | 16.6 | 19,032 |
August 18, 2025 | 16.5 | 16.65 | 16.65 | 16.65 | 16.2 | 18,851 |
August 15, 2025 | 16.88 | 16.55 | 16.55 | 16.88 | 16.46 | 18,500 |
August 14, 2025 | 16.9 | 16.9 | 16.76 | 16.9 | 16.75 | 17,129 |
August 13, 2025 | 16.98 | 17 | 16.85 | 17.08 | 16.78 | 33,200 |
August 12, 2025 | 16.42 | 16.78 | 16.64 | 16.88 | 16.3 | 39,649 |
August 11, 2025 | 15.94 | 16.26 | 16.12 | 16.31 | 15.88 | 20,932 |
August 08, 2025 | 15.76 | 15.91 | 15.91 | 15.94 | 15.76 | 11,100 |
August 07, 2025 | 16 | 15.74 | 15.74 | 16 | 15.5 | 19,900 |
August 06, 2025 | 15.78 | 15.85 | 15.85 | 16.09 | 15.76 | 26,736 |
August 05, 2025 | 16.05 | 15.86 | 15.86 | 16.05 | 15.73 | 54,700 |
August 04, 2025 | 15.78 | 15.91 | 15.91 | 15.91 | 15.5 | 34,847 |
August 01, 2025 | 16.08 | 15.76 | 15.76 | 16.1 | 15.62 | 25,804 |
July 31, 2025 | 16.3 | 16.12 | 16.12 | 16.37 | 15.86 | 29,900 |
July 30, 2025 | 16.26 | 16.38 | 16.38 | 16.51 | 16.16 | 37,200 |
July 29, 2025 | 16.42 | 16.22 | 16.22 | 16.49 | 16.2 | 28,500 |
July 28, 2025 | 16.41 | 16.42 | 16.42 | 16.47 | 16.18 | 23,300 |
July 25, 2025 | 16.31 | 16.46 | 16.46 | 16.46 | 16.05 | 27,649 |
July 24, 2025 | 17.15 | 16.25 | 16.25 | 17.15 | 16.22 | 57,500 |
July 23, 2025 | 17.21 | 17.17 | 17.17 | 17.31 | 16.95 | 27,630 |
July 22, 2025 | 17.3 | 17.16 | 17.16 | 17.3 | 17.07 | 63,033 |
July 21, 2025 | 17 | 17.06 | 17.06 | 17.25 | 17 | 33,000 |
July 18, 2025 | 17.38 | 16.97 | 16.97 | 17.38 | 15.96 | 50,440 |
July 17, 2025 | 17.29 | 17.22 | 17.22 | 17.35 | 17.13 | 37,300 |
July 16, 2025 | 17.15 | 17.14 | 17.14 | 17.15 | 16.7 | 39,011 |
July 15, 2025 | 17.31 | 16.99 | 16.99 | 17.33 | 16.89 | 30,436 |
July 14, 2025 | 17.28 | 17.33 | 17.33 | 17.38 | 17.2 | 40,018 |
July 11, 2025 | 17.48 | 17.29 | 17.29 | 17.49 | 17.18 | 29,702 |
July 10, 2025 | 17.45 | 17.47 | 17.47 | 17.51 | 17.37 | 32,000 |
July 09, 2025 | 17.58 | 17.49 | 17.49 | 17.64 | 17.29 | 32,600 |
July 08, 2025 | 17.6 | 17.57 | 17.57 | 17.7 | 17.47 | 41,700 |
July 07, 2025 | 17.42 | 17.65 | 17.65 | 17.7 | 17.38 | 63,342 |
July 03, 2025 | 17.33 | 17.5 | 17.5 | 17.65 | 17.33 | 51,133 |
July 02, 2025 | 17.31 | 17.37 | 17.37 | 17.45 | 17.21 | 68,109 |
July 01, 2025 | 16.73 | 17.17 | 17.17 | 17.29 | 16.64 | 51,324 |
June 30, 2025 | 16.85 | 16.67 | 16.67 | 16.95 | 16.36 | 78,600 |
June 27, 2025 | 16.56 | 16.7 | 16.7 | 16.84 | 16.52 | 969,505 |
June 26, 2025 | 15.95 | 16.56 | 16.56 | 16.65 | 15.73 | 58,024 |
June 25, 2025 | 16 | 15.92 | 15.92 | 16 | 15.67 | 38,544 |
June 24, 2025 | 15.43 | 15.91 | 15.91 | 15.95 | 15.43 | 59,529 |
June 23, 2025 | 15.35 | 15.45 | 15.45 | 15.66 | 15.2 | 87,500 |
June 20, 2025 | 15.58 | 15.31 | 15.31 | 15.78 | 15.1 | 109,400 |
June 18, 2025 | 15.46 | 15.52 | 15.52 | 15.84 | 15.4 | 36,330 |
June 17, 2025 | 15.71 | 15.46 | 15.46 | 15.99 | 15.44 | 37,721 |
June 16, 2025 | 16.08 | 15.85 | 15.85 | 16.31 | 15.77 | 32,400 |
June 13, 2025 | 16.58 | 16.08 | 16.08 | 16.65 | 16.05 | 19,300 |
June 12, 2025 | 16.74 | 16.59 | 16.59 | 16.81 | 16.53 | 20,824 |
June 11, 2025 | 16.85 | 16.78 | 16.78 | 16.86 | 16.57 | 32,100 |