17.35
-0.04(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 17.39 | 17.35 | 17.35 | 17.42 | 17.25 | 16,072 |
| September 05, 2025 | 17.35 | 17.39 | 17.39 | 17.46 | 17.3 | 18,000 |
| September 04, 2025 | 17.08 | 17.16 | 17.16 | 17.24 | 17.02 | 13,600 |
| September 03, 2025 | 17 | 17.03 | 17.03 | 17.08 | 16.98 | 22,970 |
| September 02, 2025 | 17.05 | 17.03 | 17.03 | 17.09 | 16.95 | 22,743 |
| August 29, 2025 | 17.18 | 17.06 | 17.06 | 17.27 | 16.91 | 114,000 |
| August 28, 2025 | 17.23 | 17.26 | 17.26 | 17.26 | 17.15 | 36,800 |
| August 27, 2025 | 17.31 | 17.25 | 17.25 | 17.37 | 17.14 | 10,219 |
| August 26, 2025 | 17.3 | 17.17 | 17.17 | 17.47 | 17.07 | 44,320 |
| August 25, 2025 | 17.49 | 17.3 | 17.3 | 17.49 | 17.25 | 24,009 |
| August 22, 2025 | 17.35 | 17.52 | 17.52 | 17.55 | 17.33 | 19,100 |
| August 21, 2025 | 17.45 | 17.35 | 17.35 | 17.55 | 17.3 | 14,400 |
| August 20, 2025 | 17.55 | 17.5 | 17.5 | 17.55 | 17.39 | 16,913 |
| August 19, 2025 | 17.53 | 17.55 | 17.55 | 17.6 | 17.53 | 32,800 |
| August 18, 2025 | 17.6 | 17.59 | 17.59 | 17.6 | 17.5 | 24,461 |
| August 15, 2025 | 17.5 | 17.65 | 17.65 | 17.68 | 17.32 | 42,700 |
| August 14, 2025 | 17.39 | 17.45 | 17.45 | 17.46 | 17.25 | 21,000 |
| August 13, 2025 | 17.31 | 17.36 | 17.36 | 17.4 | 17.25 | 20,300 |
| August 12, 2025 | 17.2 | 17.18 | 17.18 | 17.29 | 17.15 | 9,800 |
| August 11, 2025 | 17.17 | 17.18 | 17.18 | 17.2 | 17.13 | 12,705 |
| August 08, 2025 | 17.06 | 17.13 | 17.13 | 17.13 | 17.01 | 11,100 |
| August 07, 2025 | 17.07 | 17.13 | 17.13 | 17.17 | 17.02 | 16,300 |
| August 06, 2025 | 17 | 17.01 | 17.01 | 17.08 | 16.98 | 14,585 |
| August 05, 2025 | 17.12 | 17.01 | 17.01 | 17.16 | 17 | 21,548 |
| August 04, 2025 | 17.01 | 17.11 | 17.11 | 17.18 | 17 | 23,500 |
| August 01, 2025 | 17.2 | 16.85 | 16.85 | 17.31 | 16.84 | 69,200 |
| July 31, 2025 | 17.45 | 17.55 | 17.26 | 17.61 | 17.41 | 21,800 |
| July 30, 2025 | 17.3 | 17.55 | 17.26 | 17.57 | 17.3 | 20,400 |
| July 29, 2025 | 17.35 | 17.38 | 17.09 | 17.44 | 17.28 | 38,538 |
| July 28, 2025 | 17.24 | 17.24 | 16.96 | 17.27 | 17.16 | 19,043 |
| July 25, 2025 | 17.19 | 17.07 | 16.79 | 17.19 | 17.03 | 22,143 |
| July 24, 2025 | 17.12 | 17.06 | 16.78 | 17.17 | 17.03 | 16,700 |
| July 23, 2025 | 17.15 | 17.14 | 16.86 | 17.16 | 17.11 | 13,324 |
| July 22, 2025 | 17.25 | 17.16 | 16.88 | 17.31 | 17.12 | 11,000 |
| July 21, 2025 | 17.21 | 17.19 | 16.91 | 17.25 | 17.13 | 27,439 |
| July 18, 2025 | 17.23 | 17.25 | 17.25 | 17.25 | 17.1 | 11,400 |
| July 17, 2025 | 17.22 | 17.17 | 17.17 | 17.28 | 17.08 | 27,110 |
| July 16, 2025 | 17.09 | 17.08 | 17.08 | 17.21 | 16.9 | 27,342 |
| July 15, 2025 | 16.9 | 17.08 | 17.08 | 17.14 | 16.77 | 34,123 |
| July 14, 2025 | 16.86 | 16.85 | 16.85 | 17.02 | 16.8 | 32,400 |
| July 11, 2025 | 17.07 | 16.75 | 16.75 | 17.07 | 16.7 | 15,300 |
| July 10, 2025 | 16.85 | 17.11 | 17.11 | 17.13 | 16.83 | 27,333 |
| July 09, 2025 | 16.86 | 16.91 | 16.91 | 16.91 | 16.77 | 25,700 |
| July 08, 2025 | 16.78 | 16.9 | 16.9 | 16.9 | 16.7 | 18,400 |
| July 07, 2025 | 16.87 | 16.77 | 16.77 | 16.87 | 16.55 | 11,500 |
| July 03, 2025 | 16.86 | 16.91 | 16.91 | 16.92 | 16.72 | 11,028 |
| July 02, 2025 | 16.28 | 16.85 | 16.85 | 16.9 | 16.15 | 42,333 |
| July 01, 2025 | 16.15 | 16.16 | 16.16 | 16.43 | 16.15 | 26,416 |
| June 30, 2025 | 16.17 | 16.15 | 16.15 | 16.4 | 16.1 | 66,400 |
| June 27, 2025 | 16.35 | 16.19 | 16.19 | 16.41 | 16.17 | 12,700 |
| June 26, 2025 | 16.32 | 16.31 | 16.31 | 16.37 | 16.25 | 27,536 |
| June 25, 2025 | 16.38 | 16.32 | 16.32 | 16.46 | 16.26 | 12,845 |
| June 24, 2025 | 16.28 | 16.43 | 16.43 | 16.49 | 16.26 | 30,000 |
| June 23, 2025 | 16.18 | 16.23 | 16.23 | 16.28 | 16.16 | 15,708 |
| June 20, 2025 | 16.34 | 16.2 | 16.2 | 16.34 | 16.13 | 17,900 |
| June 18, 2025 | 16.22 | 16.26 | 16.26 | 16.34 | 16.22 | 28,811 |
| June 17, 2025 | 16.2 | 16.22 | 16.22 | 16.27 | 16.13 | 12,900 |
| June 16, 2025 | 16.12 | 16.2 | 16.2 | 16.24 | 16.12 | 14,036 |
| June 13, 2025 | 16.1 | 16.22 | 16.22 | 16.23 | 16.02 | 12,600 |
| June 12, 2025 | 16.21 | 16.14 | 16.14 | 16.21 | 16.08 | 11,219 |