16.99
-0.44(-2.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.49 | 17.43 | 17.43 | 18 | 17.18 | 19,716 |
September 04, 2025 | 17.22 | 17.44 | 17.44 | 17.49 | 17.05 | 14,000 |
September 03, 2025 | 17.09 | 16.98 | 16.98 | 17.12 | 16.78 | 16,217 |
September 02, 2025 | 17.26 | 17.17 | 17.17 | 17.27 | 17.13 | 15,923 |
August 29, 2025 | 17.57 | 17.39 | 17.39 | 17.76 | 17.11 | 13,239 |
August 28, 2025 | 17.48 | 17.37 | 17.37 | 17.48 | 17.1 | 8,046 |
August 27, 2025 | 17.29 | 17.34 | 17.34 | 17.48 | 17.13 | 19,642 |
August 26, 2025 | 17.05 | 17.3 | 17.3 | 17.48 | 17.05 | 10,742 |
August 25, 2025 | 17.9 | 17.35 | 17.35 | 17.9 | 17 | 12,242 |
August 22, 2025 | 16.65 | 17.89 | 17.89 | 17.98 | 16.63 | 50,314 |
August 21, 2025 | 16.7 | 16.59 | 16.59 | 16.8 | 16.56 | 6,700 |
August 20, 2025 | 17.2 | 16.8 | 16.8 | 17.25 | 16.71 | 23,823 |
August 19, 2025 | 17.26 | 17.39 | 17.39 | 17.45 | 17.17 | 9,700 |
August 18, 2025 | 16.75 | 17 | 17.04 | 17.16 | 16.62 | 23,014 |
August 15, 2025 | 17.46 | 16.81 | 16.81 | 17.46 | 16.77 | 31,404 |
August 14, 2025 | 17.47 | 17.38 | 17.38 | 17.47 | 17.24 | 8,426 |
August 13, 2025 | 17.43 | 17.62 | 17.62 | 17.69 | 17.43 | 9,908 |
August 12, 2025 | 16.61 | 17.19 | 17.19 | 17.51 | 16.44 | 23,100 |
August 11, 2025 | 16.15 | 16.43 | 16.43 | 16.69 | 16.14 | 13,511 |
August 08, 2025 | 16.31 | 16.19 | 16.19 | 16.4 | 16.18 | 8,204 |
August 07, 2025 | 16.48 | 16.08 | 16.08 | 16.48 | 16.06 | 11,900 |
August 06, 2025 | 16.41 | 16.24 | 16.24 | 16.5 | 16.16 | 10,549 |
August 05, 2025 | 16.07 | 16.52 | 16.52 | 16.62 | 16.07 | 17,800 |
August 04, 2025 | 16.2 | 16.4 | 16.4 | 16.43 | 16.06 | 23,400 |
August 01, 2025 | 16.55 | 16.17 | 16.17 | 16.55 | 16.14 | 28,300 |
July 31, 2025 | 16.9 | 16.64 | 16.64 | 16.9 | 16.51 | 19,344 |
July 30, 2025 | 18.05 | 17.11 | 17.11 | 18.05 | 17 | 19,434 |
July 29, 2025 | 18.75 | 17.76 | 17.76 | 18.96 | 17.56 | 14,509 |
July 28, 2025 | 17.66 | 18.51 | 18.51 | 18.73 | 17.59 | 35,701 |
July 25, 2025 | 17.95 | 17.31 | 17.31 | 17.95 | 17.26 | 8,300 |
July 24, 2025 | 17.7 | 17.18 | 17.18 | 17.85 | 17.12 | 12,200 |
July 23, 2025 | 18.22 | 18.01 | 18.01 | 18.45 | 17.83 | 24,239 |
July 22, 2025 | 17.78 | 18.03 | 18.03 | 18.26 | 17.71 | 31,668 |
July 21, 2025 | 17.32 | 17.72 | 17.72 | 17.75 | 17.22 | 21,200 |
July 18, 2025 | 17.2 | 17.28 | 17.28 | 17.32 | 16.9 | 33,424 |
July 17, 2025 | 17.17 | 17.05 | 17.05 | 17.17 | 16.82 | 28,400 |
July 16, 2025 | 16.81 | 17.01 | 17.01 | 17.33 | 16.78 | 24,818 |
July 15, 2025 | 17.03 | 16.82 | 16.82 | 17.04 | 16.81 | 30,900 |
July 14, 2025 | 17.1 | 17.11 | 17.11 | 17.11 | 16.97 | 24,000 |
July 11, 2025 | 17 | 16.94 | 16.94 | 17.16 | 16.88 | 15,814 |
July 10, 2025 | 17.03 | 17.21 | 17.21 | 17.26 | 17.01 | 20,634 |
July 09, 2025 | 17.01 | 17.18 | 17.18 | 17.18 | 16.79 | 24,000 |
July 08, 2025 | 16.81 | 17.08 | 17.08 | 17.34 | 16.81 | 30,900 |
July 07, 2025 | 17.2 | 16.89 | 16.89 | 17.2 | 16.74 | 28,300 |
July 03, 2025 | 16.84 | 17 | 17 | 17.16 | 16.84 | 39,956 |
July 02, 2025 | 17.8 | 16.87 | 16.87 | 17.8 | 16.78 | 28,359 |
July 01, 2025 | 16.56 | 17 | 17 | 17.3 | 16.56 | 30,800 |
June 30, 2025 | 17.14 | 16.54 | 16.54 | 17.14 | 16.51 | 15,000 |
June 27, 2025 | 16.53 | 16.5 | 16.5 | 16.59 | 16.36 | 76,215 |
June 26, 2025 | 16.29 | 16.4 | 16.4 | 16.52 | 16.22 | 40,900 |
June 25, 2025 | 16.81 | 16.1 | 16.1 | 16.81 | 16.08 | 21,532 |
June 24, 2025 | 16.26 | 16.18 | 16.18 | 16.35 | 16.11 | 13,549 |
June 23, 2025 | 16 | 16.1 | 16.1 | 16.11 | 15.91 | 30,700 |
June 20, 2025 | 16.05 | 15.96 | 15.96 | 16.05 | 15.83 | 51,963 |
June 18, 2025 | 15.71 | 15.91 | 15.91 | 16.08 | 15.67 | 21,846 |
June 17, 2025 | 15.76 | 15.78 | 15.78 | 15.91 | 15.57 | 19,200 |
June 16, 2025 | 15.86 | 15.84 | 15.84 | 16.13 | 15.73 | 28,218 |
June 13, 2025 | 16.37 | 15.83 | 15.83 | 16.37 | 15.67 | 31,200 |
June 12, 2025 | 16.73 | 16.59 | 16.59 | 16.74 | 16.51 | 11,813 |
June 11, 2025 | 16.9 | 16.79 | 16.79 | 17.1 | 16.77 | 23,400 |