17.09
+0.04(+0.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.08 | 17.05 | 17.05 | 17.15 | 16.99 | 78,514 |
September 04, 2025 | 17.01 | 17.01 | 17.01 | 17.04 | 16.93 | 82,596 |
September 03, 2025 | 16.97 | 16.95 | 16.95 | 17.04 | 16.94 | 150,069 |
September 02, 2025 | 17.18 | 16.93 | 16.93 | 17.18 | 16.93 | 84,142 |
September 01, 2025 | 17.18 | 17.19 | 17.19 | 17.2 | 17.15 | 115,111 |
August 29, 2025 | 17.28 | 17.16 | 17.16 | 17.3 | 17.15 | 106,801 |
August 28, 2025 | 17.29 | 17.23 | 17.23 | 17.31 | 17.22 | 102,409 |
August 27, 2025 | 17.25 | 17.28 | 17.28 | 17.28 | 17.23 | 22,036 |
August 26, 2025 | 17.21 | 17.18 | 17.18 | 17.23 | 17.18 | 202,165 |
August 22, 2025 | 16.98 | 17.33 | 17.33 | 17.33 | 16.97 | 41,688 |
August 21, 2025 | 17.1 | 17.07 | 17.07 | 17.12 | 17.02 | 72,605 |
August 20, 2025 | 17.13 | 17.07 | 17.07 | 17.16 | 16.99 | 110,147 |
August 19, 2025 | 17.13 | 17.18 | 17.18 | 17.26 | 17.11 | 81,285 |
August 18, 2025 | 17 | 17.13 | 17.13 | 17.19 | 17 | 71,973 |
August 15, 2025 | 17.18 | 17.09 | 17.09 | 17.19 | 17.09 | 147,152 |
August 14, 2025 | 17.22 | 17.15 | 17.15 | 17.27 | 17.14 | 26,326 |
August 13, 2025 | 17.08 | 17.16 | 17.16 | 17.16 | 17.08 | 36,234 |
August 12, 2025 | 16.91 | 17 | 17 | 17.01 | 16.88 | 69,158 |
August 11, 2025 | 16.98 | 16.92 | 16.92 | 17.01 | 16.92 | 42,406 |
August 08, 2025 | 16.89 | 16.91 | 16.91 | 16.93 | 16.86 | 114,373 |
August 07, 2025 | 16.89 | 16.82 | 16.82 | 17 | 16.82 | 159,648 |
August 06, 2025 | 16.87 | 16.81 | 16.81 | 16.88 | 16.72 | 92,567 |
August 05, 2025 | 16.92 | 16.79 | 16.79 | 16.93 | 16.79 | 27,348 |
August 04, 2025 | 16.66 | 16.83 | 16.83 | 16.83 | 16.66 | 112,956 |
August 01, 2025 | 16.8 | 16.59 | 16.59 | 16.8 | 16.5 | 255,911 |
July 31, 2025 | 17.02 | 16.95 | 16.95 | 17.04 | 16.95 | 229,309 |
July 30, 2025 | 17.11 | 17.09 | 17.09 | 17.12 | 17.08 | 51,366 |
July 29, 2025 | 17.13 | 17.07 | 17.07 | 17.17 | 17.07 | 25,046 |
July 28, 2025 | 17.16 | 17.12 | 17.12 | 17.17 | 17.1 | 41,864 |
July 25, 2025 | 17.08 | 17.05 | 17.05 | 17.09 | 17.03 | 122,062 |
July 24, 2025 | 17.07 | 17.07 | 17.07 | 17.11 | 17.06 | 55,625 |
July 23, 2025 | 17.03 | 17.01 | 17.01 | 17.07 | 17.01 | 121,466 |
July 22, 2025 | 16.95 | 17 | 17 | 17.01 | 16.92 | 125,141 |
July 21, 2025 | 16.99 | 17.05 | 17.05 | 17.05 | 16.99 | 54,279 |
July 18, 2025 | 17.06 | 16.98 | 16.98 | 17.1 | 16.96 | 83,491 |
July 17, 2025 | 16.91 | 16.95 | 16.95 | 16.95 | 16.86 | 78,615 |
July 16, 2025 | 16.77 | 16.76 | 16.76 | 16.82 | 16.73 | 80,818 |
July 15, 2025 | 17.02 | 16.9 | 16.9 | 17.06 | 16.9 | 40,481 |
July 14, 2025 | 16.82 | 16.92 | 16.92 | 16.92 | 16.81 | 57,089 |
July 11, 2025 | 16.99 | 16.92 | 16.92 | 17 | 16.91 | 51,557 |
July 10, 2025 | 16.95 | 17.04 | 17.04 | 17.04 | 16.95 | 14,656 |
July 09, 2025 | 16.96 | 16.95 | 16.95 | 17.02 | 16.94 | 49,344 |
July 08, 2025 | 16.95 | 16.95 | 16.95 | 16.97 | 16.92 | 103,344 |
July 07, 2025 | 16.99 | 16.94 | 16.94 | 17.02 | 16.94 | 81,785 |
July 04, 2025 | 17.02 | 16.97 | 16.97 | 17.03 | 16.96 | 67,290 |
July 03, 2025 | 17 | 17.08 | 17.08 | 17.08 | 16.98 | 290,217 |
July 02, 2025 | 16.97 | 16.93 | 16.93 | 16.99 | 16.88 | 90,467 |
July 01, 2025 | 16.86 | 16.9 | 16.9 | 16.9 | 16.81 | 740,663 |
June 30, 2025 | 16.88 | 16.86 | 16.86 | 16.89 | 16.84 | 194,663 |
June 27, 2025 | 16.75 | 16.86 | 16.86 | 16.86 | 16.74 | 53,205 |
June 26, 2025 | 16.67 | 16.7 | 16.7 | 16.7 | 16.65 | 102,645 |
June 25, 2025 | 16.65 | 16.59 | 16.59 | 16.68 | 16.59 | 45,628 |
June 24, 2025 | 16.61 | 16.6 | 16.6 | 16.63 | 16.52 | 101,676 |
June 23, 2025 | 16.22 | 16.36 | 16.36 | 16.4 | 16.22 | 68,658 |
June 20, 2025 | 16.24 | 16.3 | 16.3 | 16.37 | 16.24 | 43,076 |
June 19, 2025 | 16.23 | 16.14 | 16.14 | 16.25 | 16.13 | 33,165 |
June 18, 2025 | 16.31 | 16.34 | 16.34 | 16.35 | 16.3 | 36,775 |
June 17, 2025 | 16.39 | 16.39 | 16.39 | 16.43 | 16.36 | 92,202 |
June 16, 2025 | 16.32 | 16.47 | 16.47 | 16.52 | 16.32 | 376,297 |
June 13, 2025 | 16.28 | 16.4 | 16.4 | 16.4 | 16.27 | 302,633 |