16.61
-0.077(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 16.74 | 16.61 | 16.61 | 16.84 | 16.5 | 3,358 |
| September 05, 2025 | 16.72 | 16.68 | 16.68 | 16.72 | 16.56 | 7,556 |
| September 04, 2025 | 16.57 | 16.43 | 16.43 | 16.57 | 16.35 | 1,648 |
| September 03, 2025 | 16.71 | 16.58 | 16.58 | 16.71 | 16.58 | 198 |
| September 02, 2025 | 17 | 16.74 | 16.74 | 17 | 16.74 | 21,154 |
| September 01, 2025 | 17.16 | 17.05 | 17.05 | 17.16 | 17 | 2,954 |
| August 29, 2025 | 17.25 | 17.07 | 17.07 | 17.25 | 17 | 3,581 |
| August 28, 2025 | 17 | 17.15 | 17.15 | 17.74 | 17 | 289 |
| August 27, 2025 | 17.05 | 17 | 17 | 17.1 | 16.98 | 1,195 |
| August 26, 2025 | 17.09 | 17.03 | 17.03 | 17.15 | 16.86 | 1,285 |
| August 22, 2025 | 16.82 | 17.19 | 17.19 | 17.19 | 16.74 | 251 |
| August 21, 2025 | 16.37 | 16.73 | 16.73 | 16.95 | 16.37 | 1,128 |
| August 20, 2025 | 16.64 | 16.7 | 16.7 | 16.88 | 16.31 | 204 |
| August 19, 2025 | 16.98 | 16.93 | 16.93 | 17 | 16.93 | 337 |
| August 18, 2025 | 17 | 17 | 17 | 17.05 | 16.89 | 1,299 |
| August 15, 2025 | 17.04 | 16.85 | 16.85 | 17.05 | 16.75 | 1,427 |
| August 14, 2025 | 17.36 | 16.74 | 16.74 | 17.36 | 16.74 | 4,759 |
| August 13, 2025 | 17.21 | 17.03 | 17.03 | 17.21 | 16.95 | 5,598 |
| August 12, 2025 | 17.37 | 17.06 | 17.06 | 17.37 | 16.83 | 462 |
| August 11, 2025 | 17.12 | 17.04 | 17.04 | 17.12 | 16.83 | 197 |
| August 08, 2025 | 16.9 | 17 | 17 | 17.15 | 16.9 | 2,020 |
| August 07, 2025 | 17.08 | 16.95 | 16.95 | 17.12 | 16.94 | 8,916 |
| August 06, 2025 | 17.34 | 17.02 | 17.02 | 17.34 | 16.94 | 97 |
| August 05, 2025 | 17.39 | 17.01 | 17.01 | 17.52 | 16.98 | 6,033 |
| August 04, 2025 | 17.2 | 17.27 | 17.27 | 17.31 | 16.8 | 2,219 |
| August 01, 2025 | 17.49 | 16.81 | 16.81 | 17.52 | 16.76 | 4,754 |
| July 31, 2025 | 17.48 | 17.32 | 17.32 | 17.85 | 17 | 1,055 |
| July 30, 2025 | 17.65 | 17.29 | 17.29 | 17.65 | 17.11 | 5,331 |
| July 29, 2025 | 17.3 | 17.36 | 17.36 | 17.64 | 17.3 | 2,079 |
| July 28, 2025 | 17.78 | 17.55 | 17.55 | 18.08 | 17.52 | 2,518 |
| July 25, 2025 | 17.91 | 17.5 | 17.5 | 17.91 | 17.48 | 2,534 |
| July 24, 2025 | 17.62 | 17.57 | 17.57 | 17.67 | 17.55 | 114 |
| July 23, 2025 | 17.53 | 17.5 | 17.5 | 17.59 | 17.44 | 3,158 |
| July 22, 2025 | 17.5 | 17.31 | 17.31 | 17.5 | 17.08 | 5,608 |
| July 21, 2025 | 17.71 | 17.48 | 17.48 | 17.71 | 17.33 | 2,806 |
| July 18, 2025 | 17.55 | 17.38 | 17.38 | 17.55 | 17.32 | 8,524 |
| July 17, 2025 | 17.39 | 17.26 | 17.26 | 17.39 | 17.15 | 176 |
| July 16, 2025 | 16.47 | 17 | 17 | 17.2 | 16.47 | 1,302 |
| July 15, 2025 | 17.22 | 17.03 | 17.03 | 17.27 | 16.85 | 1,065 |
| July 14, 2025 | 16.82 | 16.75 | 16.75 | 16.82 | 16.65 | 432 |
| July 11, 2025 | 16.44 | 16.65 | 16.65 | 16.65 | 16.44 | 1,021 |
| July 10, 2025 | 16.75 | 16.61 | 16.61 | 16.95 | 16.6 | 8,052 |
| July 09, 2025 | 16.79 | 16.62 | 16.62 | 16.79 | 16.62 | 1,201 |
| July 08, 2025 | 16.8 | 16.65 | 16.65 | 16.8 | 16.65 | 1,213 |
| July 07, 2025 | 16.83 | 16.62 | 16.62 | 17.07 | 16.62 | 3,055 |
| July 04, 2025 | 16.93 | 16.81 | 16.81 | 16.93 | 16.75 | 56 |
| July 03, 2025 | 16.84 | 16.92 | 16.92 | 16.92 | 16.84 | 2,161 |
| July 02, 2025 | 16.84 | 16.8 | 16.8 | 16.84 | 16.64 | 1,297 |
| July 01, 2025 | 16.91 | 16.65 | 16.65 | 16.91 | 16.55 | 167 |
| June 30, 2025 | 16.83 | 16.69 | 16.69 | 16.84 | 16.41 | 3,011 |
| June 27, 2025 | 16.66 | 16.6 | 16.6 | 17.11 | 16.53 | 1,779 |
| June 26, 2025 | 16.82 | 16.4 | 16.4 | 16.82 | 16.3 | 5,624 |
| June 25, 2025 | 16.94 | 16.76 | 16.76 | 16.94 | 16.68 | 2,428 |
| June 24, 2025 | 16.82 | 16.68 | 16.68 | 16.83 | 16.47 | 10,124 |
| June 23, 2025 | 16.38 | 16.37 | 16.37 | 16.38 | 16.06 | 198 |
| June 20, 2025 | 16.4 | 16.23 | 16.23 | 16.4 | 16.2 | 2,437 |
| June 19, 2025 | 16.3 | 16.11 | 16.11 | 16.3 | 16.07 | 2,127 |
| June 18, 2025 | 16.42 | 16.34 | 16.34 | 16.42 | 16.31 | 16,143 |
| June 17, 2025 | 16.09 | 16.29 | 16.29 | 16.37 | 16.09 | 1,040 |
| June 16, 2025 | 16.35 | 16.37 | 16.37 | 16.42 | 16.02 | 8,380 |