16.76
-0.19(-1.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 10, 2025 | 17 | 16.76 | 16.76 | 17 | 16.76 | 545 |
| March 07, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1,100 |
| March 06, 2025 | 16.76 | 17 | 17 | 17 | 16.76 | 1,000 |
| March 05, 2025 | 17.04 | 16.95 | 16.95 | 17.17 | 16.95 | 900 |
| March 04, 2025 | 17.2 | 17.04 | 17.04 | 17.2 | 17.04 | 1,339 |
| March 03, 2025 | 17.01 | 17.21 | 17.21 | 17.25 | 17 | 4,300 |
| February 28, 2025 | 16.8 | 17.1 | 17.1 | 17.1 | 16.8 | 1,968 |
| February 27, 2025 | 17 | 16.99 | 16.99 | 17 | 16.99 | 928 |
| February 26, 2025 | 17 | 17.08 | 17.08 | 17.09 | 16.94 | 6,237 |
| February 25, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.05 | 1,908 |
| February 24, 2025 | 17.18 | 17.25 | 17.25 | 17.25 | 17.18 | 606 |
| February 21, 2025 | 16.86 | 17.24 | 17.24 | 17.24 | 16.86 | 1,000 |
| February 20, 2025 | 17.13 | 17.26 | 17.26 | 17.26 | 17 | 7,709 |
| February 19, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 331 |
| February 18, 2025 | 17.22 | 17.19 | 17.19 | 17.22 | 17.19 | 2,600 |
| February 14, 2025 | 17.1 | 17.22 | 17.22 | 17.22 | 17.1 | 1,300 |
| February 13, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 |
| February 12, 2025 | 17.14 | 17.07 | 17.07 | 17.2 | 17.07 | 3,826 |
| February 11, 2025 | 17 | 17 | 17 | 17 | 17 | 3,024 |
| February 10, 2025 | 17.01 | 17.45 | 17.45 | 17.47 | 17.01 | 800 |
| February 07, 2025 | 17.49 | 17.4 | 17.4 | 17.5 | 17.3 | 2,900 |
| February 06, 2025 | 17.49 | 17.33 | 17.33 | 17.49 | 17.1 | 9,400 |
| February 05, 2025 | 17.1 | 17.27 | 17.27 | 17.27 | 16.85 | 67,800 |
| February 04, 2025 | 17 | 16.8 | 16.8 | 17 | 16.8 | 2,500 |
| February 03, 2025 | 16.68 | 16.7 | 16.7 | 16.92 | 16.68 | 6,176 |
| January 31, 2025 | 16.75 | 16.68 | 16.68 | 16.9 | 16.68 | 2,600 |
| January 30, 2025 | 17 | 17 | 17 | 17 | 17 | 1,727 |
| January 29, 2025 | 16.9 | 16.5 | 16.5 | 17.34 | 16.22 | 4,136 |
| January 28, 2025 | 16.5 | 16.3 | 16.3 | 16.5 | 16.3 | 3,621 |
| January 27, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1,300 |
| January 24, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 1,003 |
| January 23, 2025 | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0 |
| January 22, 2025 | 16.06 | 16.6 | 16.6 | 16.6 | 16.06 | 3,600 |
| January 21, 2025 | 16.4 | 16.44 | 16.44 | 16.68 | 16.38 | 3,748 |
| January 17, 2025 | 16.45 | 16.48 | 16.48 | 16.49 | 16.45 | 1,800 |
| January 16, 2025 | 16.25 | 16.3 | 16.2 | 16.52 | 15.91 | 1,500 |
| January 15, 2025 | 15.99 | 15.81 | 15.71 | 16.04 | 15.81 | 11,900 |
| January 14, 2025 | 15.64 | 15.38 | 15.29 | 15.64 | 15.37 | 4,630 |
| January 13, 2025 | 15.66 | 15.67 | 15.57 | 16.6 | 15.66 | 14,132 |
| January 10, 2025 | 16.13 | 15.7 | 15.6 | 16.13 | 15.66 | 39,612 |
| January 08, 2025 | 17.15 | 16.45 | 16.35 | 17.4 | 16.07 | 94,708 |
| January 07, 2025 | 17.14 | 17.44 | 17.33 | 17.6 | 16.52 | 2,700 |
| January 06, 2025 | 17.48 | 17.48 | 17.37 | 17.48 | 17.48 | 0 |
| January 03, 2025 | 17.48 | 17.48 | 17.37 | 17.48 | 17.48 | 444 |
| January 02, 2025 | 17.06 | 17.06 | 16.96 | 17.45 | 17.06 | 2,600 |
| December 31, 2024 | 17.5 | 17.5 | 17.39 | 17.5 | 17.5 | 1,125 |
| December 30, 2024 | 17.04 | 17.5 | 17.39 | 17.5 | 17.04 | 1,539 |
| December 27, 2024 | 17.56 | 17.55 | 17.44 | 17.56 | 17.55 | 1,000 |
| December 26, 2024 | 17 | 17.6 | 17.49 | 17.6 | 17 | 2,300 |
| December 24, 2024 | 16.66 | 17.37 | 17.26 | 17.37 | 16.66 | 1,400 |
| December 23, 2024 | 17.61 | 17.61 | 17.5 | 17.61 | 17.61 | 0 |
| December 20, 2024 | 17.25 | 17.61 | 17.5 | 17.61 | 17.25 | 2,423 |
| December 19, 2024 | 17.27 | 17.25 | 17.14 | 17.33 | 17.25 | 2,012 |
| December 18, 2024 | 16.82 | 16.81 | 16.71 | 16.82 | 16.81 | 1,615 |
| December 17, 2024 | 17.51 | 17.4 | 17.29 | 17.79 | 17.36 | 3,200 |
| December 16, 2024 | 17.49 | 17.92 | 17.81 | 17.92 | 17.49 | 2,400 |
| December 13, 2024 | 17.9 | 17.9 | 17.79 | 17.9 | 17.9 | 1,231 |
| December 12, 2024 | 17.26 | 17.44 | 17.33 | 17.9 | 17.26 | 1,721 |
| December 11, 2024 | 16.88 | 17.85 | 17.74 | 17.85 | 16.88 | 1,600 |
| December 10, 2024 | 17.77 | 17.77 | 17.66 | 17.77 | 17.77 | 626 |