16.66
-0.02(-0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.76 | 16.65 | 16.65 | 16.76 | 16.57 | 17,308 |
September 25, 2025 | 17.02 | 16.68 | 16.68 | 17.02 | 16.67 | 16,038 |
September 24, 2025 | 17.06 | 16.9 | 16.9 | 17.06 | 16.9 | 5,712 |
September 23, 2025 | 17.12 | 16.98 | 16.98 | 17.12 | 16.9 | 23,700 |
September 22, 2025 | 17.26 | 17.21 | 17.21 | 17.31 | 17.21 | 3,200 |
September 19, 2025 | 17.25 | 17.2 | 17.2 | 17.3 | 17.2 | 15,338 |
September 18, 2025 | 17.46 | 17.36 | 17.36 | 17.46 | 17.26 | 9,914 |
September 17, 2025 | 17.39 | 17.38 | 17.38 | 17.48 | 17.28 | 16,800 |
September 16, 2025 | 17.41 | 17.3 | 17.3 | 17.41 | 17.27 | 23,723 |
September 15, 2025 | 17.45 | 17.41 | 17.41 | 17.47 | 17.28 | 4,600 |
September 12, 2025 | 17.48 | 17.39 | 17.39 | 17.48 | 17.35 | 5,842 |
September 11, 2025 | 17.46 | 17.43 | 17.43 | 17.48 | 17.32 | 10,809 |
September 10, 2025 | 17.38 | 17.32 | 17.32 | 17.38 | 17.28 | 6,716 |
September 09, 2025 | 17.41 | 17.24 | 17.24 | 17.45 | 17.18 | 9,339 |
September 08, 2025 | 17.25 | 17.4 | 17.4 | 17.46 | 17.24 | 5,823 |
September 05, 2025 | 17.15 | 17.25 | 17.25 | 17.25 | 17.12 | 16,119 |
September 04, 2025 | 17.07 | 17.12 | 17.12 | 17.12 | 17 | 7,500 |
September 03, 2025 | 16.85 | 16.99 | 16.99 | 17 | 16.85 | 19,411 |
September 02, 2025 | 16.73 | 16.83 | 16.83 | 16.89 | 16.65 | 13,400 |
August 29, 2025 | 17.04 | 16.69 | 16.69 | 17.04 | 16.56 | 70,500 |
August 28, 2025 | 17.1 | 17.02 | 17.02 | 17.1 | 17.01 | 3,117 |
August 27, 2025 | 17.02 | 17.03 | 17.03 | 17.03 | 16.85 | 13,700 |
August 26, 2025 | 17.04 | 16.98 | 16.98 | 17.08 | 16.89 | 18,500 |
August 25, 2025 | 17.12 | 17.07 | 17.07 | 17.12 | 17.03 | 8,500 |
August 22, 2025 | 17.03 | 17.12 | 17.12 | 17.16 | 17.03 | 6,000 |
August 21, 2025 | 17.01 | 16.88 | 16.88 | 17.01 | 16.86 | 4,300 |
August 20, 2025 | 17.14 | 16.9 | 16.9 | 17.14 | 16.8 | 12,500 |
August 19, 2025 | 16.76 | 17.1 | 17.1 | 17.14 | 16.76 | 7,116 |
August 18, 2025 | 16.92 | 16.76 | 16.76 | 16.94 | 16.75 | 15,347 |
August 15, 2025 | 16.95 | 16.85 | 16.85 | 16.95 | 16.72 | 8,743 |
August 14, 2025 | 17.13 | 16.82 | 16.82 | 17.13 | 16.82 | 16,529 |
August 13, 2025 | 16.86 | 17.08 | 17.08 | 17.08 | 16.86 | 9,100 |
August 12, 2025 | 16.78 | 16.9 | 16.9 | 16.9 | 16.76 | 15,600 |
August 11, 2025 | 16.61 | 16.73 | 16.73 | 16.73 | 16.52 | 4,700 |
August 08, 2025 | 16.62 | 16.6 | 16.6 | 16.62 | 16.55 | 4,900 |
August 07, 2025 | 16.7 | 16.54 | 16.54 | 16.74 | 16.54 | 6,100 |
August 06, 2025 | 16.67 | 16.59 | 16.59 | 16.68 | 16.56 | 3,244 |
August 05, 2025 | 16.67 | 16.63 | 16.63 | 16.67 | 16.61 | 5,628 |
August 04, 2025 | 16.6 | 16.62 | 16.62 | 16.65 | 16.57 | 7,524 |
August 01, 2025 | 16.55 | 16.47 | 16.47 | 16.55 | 16.31 | 6,000 |
July 31, 2025 | 16.54 | 16.59 | 16.59 | 16.62 | 16.36 | 48,200 |
July 30, 2025 | 16.45 | 16.5 | 16.5 | 16.63 | 16.45 | 12,500 |
July 29, 2025 | 16.36 | 16.43 | 16.43 | 16.45 | 16.14 | 5,300 |
July 28, 2025 | 16.24 | 16.27 | 16.27 | 16.33 | 16.1 | 6,836 |
July 25, 2025 | 16.15 | 16.18 | 16.18 | 16.28 | 16.1 | 22,600 |
July 24, 2025 | 16.07 | 16.09 | 16.09 | 16.13 | 16.04 | 6,135 |
July 23, 2025 | 16 | 16.03 | 16.03 | 16.18 | 16 | 23,500 |
July 22, 2025 | 15.91 | 15.98 | 15.98 | 16.08 | 15.91 | 7,043 |
July 21, 2025 | 16.18 | 15.92 | 15.92 | 16.19 | 15.92 | 13,500 |
July 18, 2025 | 16.08 | 16.12 | 16.12 | 16.12 | 15.94 | 13,200 |
July 17, 2025 | 15.92 | 15.89 | 15.89 | 16.03 | 15.85 | 10,300 |
July 16, 2025 | 16 | 15.81 | 15.81 | 16 | 15.8 | 16,500 |
July 15, 2025 | 16.06 | 15.88 | 15.88 | 16.14 | 15.81 | 20,400 |
July 14, 2025 | 16.47 | 16.23 | 16.23 | 16.51 | 16.14 | 14,945 |
July 11, 2025 | 16.53 | 16.42 | 16.42 | 16.53 | 16.4 | 5,604 |
July 10, 2025 | 16.35 | 16.51 | 16.51 | 16.56 | 16.31 | 40,500 |
July 09, 2025 | 16.35 | 16.31 | 16.31 | 16.45 | 16.27 | 22,116 |
July 08, 2025 | 16.4 | 16.33 | 16.33 | 16.4 | 16.26 | 14,100 |
July 07, 2025 | 16.4 | 16.35 | 16.35 | 16.4 | 16.28 | 30,600 |
July 03, 2025 | 16.35 | 16.39 | 16.39 | 16.4 | 16.22 | 10,148 |