16.76
+0.1203(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 17 | 16.76 | 16.76 | 17.09 | 16.76 | 5,083 |
| August 21, 2025 | 17.05 | 16.64 | 16.64 | 17.05 | 16.46 | 3,041 |
| August 20, 2025 | 17.72 | 17.03 | 17.03 | 17.72 | 16.9 | 13,755 |
| August 19, 2025 | 17.45 | 17.71 | 17.71 | 17.74 | 17.45 | 6,178 |
| August 18, 2025 | 17.39 | 17.38 | 17.38 | 17.45 | 17.2 | 10,092 |
| August 15, 2025 | 17.21 | 17.26 | 17.26 | 17.45 | 17.15 | 5,921 |
| August 14, 2025 | 17.17 | 17.3 | 17.3 | 17.4 | 17.1 | 1,627 |
| August 13, 2025 | 17.17 | 17.39 | 17.39 | 17.42 | 17.17 | 12,711 |
| August 12, 2025 | 17.09 | 17.2 | 17.2 | 17.22 | 17.09 | 5,375 |
| August 11, 2025 | 17.19 | 17.11 | 17.11 | 17.33 | 16.6 | 4,941 |
| August 08, 2025 | 17.27 | 17.32 | 17.32 | 17.34 | 17.27 | 3,794 |
| August 07, 2025 | 17.38 | 17.17 | 17.17 | 17.38 | 17.12 | 7,329 |
| August 06, 2025 | 17.41 | 17.39 | 17.39 | 17.45 | 17.32 | 5,717 |
| August 05, 2025 | 17.26 | 17.36 | 17.36 | 17.36 | 17.26 | 4,691 |
| August 04, 2025 | 17.33 | 17.26 | 17.26 | 17.33 | 17.18 | 4,846 |
| August 01, 2025 | 17.35 | 17.34 | 17.34 | 17.45 | 17.32 | 2,295 |
| July 31, 2025 | 17.42 | 17.26 | 17.26 | 17.44 | 17.15 | 7,465 |
| July 30, 2025 | 17.4 | 17.4 | 17.4 | 17.45 | 17.14 | 15,007 |
| July 29, 2025 | 17.5 | 17.45 | 17.45 | 17.59 | 17.18 | 5,318 |
| July 28, 2025 | 17.59 | 17.54 | 17.54 | 17.59 | 17.5 | 3,178 |
| July 25, 2025 | 17.41 | 17.5 | 17.5 | 17.6 | 17.41 | 1,682 |
| July 24, 2025 | 17.05 | 17.15 | 17.15 | 17.6 | 17.05 | 3,526 |
| July 23, 2025 | 17.65 | 17.13 | 17.13 | 17.68 | 17.13 | 4,736 |
| July 22, 2025 | 17.79 | 17.85 | 17.51 | 17.95 | 17.43 | 5,124 |
| July 21, 2025 | 17.73 | 17.67 | 17.34 | 17.95 | 17.44 | 6,658 |
| July 18, 2025 | 17.74 | 17.95 | 17.95 | 17.95 | 17.74 | 6,263 |
| July 17, 2025 | 17.75 | 17.74 | 17.74 | 17.9 | 17.41 | 9,560 |
| July 16, 2025 | 17.88 | 17.93 | 17.93 | 17.93 | 17.28 | 5,020 |
| July 15, 2025 | 17.87 | 17.61 | 17.61 | 17.95 | 17.53 | 7,095 |
| July 14, 2025 | 17.44 | 17.89 | 17.89 | 17.89 | 17.44 | 8,600 |
| July 11, 2025 | 16.98 | 17.48 | 17.48 | 17.52 | 16.89 | 15,859 |
| July 10, 2025 | 16.99 | 17.09 | 17.09 | 17.2 | 16.97 | 5,102 |
| July 09, 2025 | 17.06 | 17.09 | 17.09 | 17.2 | 16.97 | 18,453 |
| July 08, 2025 | 17 | 17.12 | 17.12 | 17.2 | 17 | 5,486 |
| July 07, 2025 | 16.88 | 17.04 | 17.04 | 17.25 | 16.7 | 14,020 |
| July 03, 2025 | 16.55 | 16.74 | 16.74 | 16.75 | 15.86 | 16,381 |
| July 02, 2025 | 16 | 16.72 | 16.72 | 16.72 | 16 | 8,090 |
| July 01, 2025 | 15.85 | 15.92 | 15.92 | 16 | 15.61 | 11,836 |
| June 30, 2025 | 15.4 | 15.5 | 15.5 | 15.7 | 15.31 | 15,770 |
| June 27, 2025 | 15.89 | 15.48 | 15.48 | 15.89 | 15.45 | 19,150 |
| June 26, 2025 | 15.86 | 15.75 | 15.75 | 16.26 | 15.68 | 8,492 |
| June 25, 2025 | 16.75 | 15.85 | 15.85 | 16.75 | 15.8 | 8,804 |
| June 24, 2025 | 16.75 | 16.06 | 16.06 | 16.75 | 15.59 | 18,739 |
| June 23, 2025 | 16.86 | 16.73 | 16.73 | 16.86 | 16 | 1,854 |
| June 20, 2025 | 16.34 | 16.72 | 16.72 | 16.89 | 16.19 | 5,305 |
| June 18, 2025 | 16.4 | 16.25 | 16.25 | 16.4 | 16.25 | 1,172 |
| June 17, 2025 | 16.7 | 16.4 | 16.4 | 16.7 | 16.26 | 5,237 |
| June 16, 2025 | 16.51 | 16.75 | 16.75 | 16.75 | 16.15 | 1,696 |
| June 13, 2025 | 16.36 | 16.18 | 16.18 | 16.36 | 15.98 | 4,407 |
| June 12, 2025 | 15.91 | 16.39 | 16.39 | 16.58 | 15.91 | 7,736 |
| June 11, 2025 | 15.75 | 15.95 | 15.95 | 16.1 | 15.75 | 7,381 |
| June 10, 2025 | 15.68 | 15.6 | 15.6 | 15.84 | 15.48 | 6,758 |
| June 09, 2025 | 15.7 | 15.69 | 15.69 | 15.86 | 15.5 | 5,795 |
| June 06, 2025 | 15.83 | 15.7 | 15.7 | 15.83 | 15.6 | 3,057 |
| June 05, 2025 | 15.91 | 15.78 | 15.78 | 16.08 | 15.48 | 10,733 |
| June 04, 2025 | 15.74 | 15.71 | 15.71 | 15.91 | 15.69 | 8,257 |
| June 03, 2025 | 15.72 | 15.48 | 15.48 | 16.01 | 15.48 | 6,510 |
| June 02, 2025 | 15.72 | 15.51 | 15.51 | 15.72 | 15.36 | 10,714 |
| May 30, 2025 | 16.81 | 15.61 | 15.61 | 16.81 | 15.58 | 48,136 |
| May 29, 2025 | 16.5 | 16.75 | 16.75 | 16.75 | 16.35 | 6,454 |