16.66
+0.03(+0.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.64 | 16.66 | 16.66 | 16.66 | 16.62 | 376,936 |
September 25, 2025 | 16.65 | 16.63 | 16.63 | 16.65 | 16.61 | 233,200 |
September 24, 2025 | 16.71 | 16.67 | 16.67 | 16.71 | 16.67 | 258,800 |
September 23, 2025 | 16.72 | 16.71 | 16.71 | 16.73 | 16.7 | 342,421 |
September 22, 2025 | 16.71 | 16.7 | 16.7 | 16.73 | 16.7 | 297,430 |
September 19, 2025 | 16.78 | 16.8 | 16.73 | 16.8 | 16.77 | 226,505 |
September 18, 2025 | 16.78 | 16.78 | 16.72 | 16.79 | 16.74 | 277,800 |
September 17, 2025 | 16.83 | 16.79 | 16.73 | 16.86 | 16.77 | 333,400 |
September 16, 2025 | 16.84 | 16.82 | 16.76 | 16.84 | 16.81 | 597,700 |
September 15, 2025 | 16.83 | 16.83 | 16.77 | 16.83 | 16.81 | 304,042 |
September 12, 2025 | 16.8 | 16.78 | 16.72 | 16.8 | 16.76 | 261,000 |
September 11, 2025 | 16.81 | 16.81 | 16.74 | 16.84 | 16.79 | 371,644 |
September 10, 2025 | 16.79 | 16.78 | 16.72 | 16.81 | 16.77 | 220,100 |
September 09, 2025 | 16.79 | 16.76 | 16.76 | 16.79 | 16.74 | 307,133 |
September 08, 2025 | 16.8 | 16.77 | 16.77 | 16.8 | 16.76 | 301,031 |
September 05, 2025 | 16.73 | 16.77 | 16.77 | 16.81 | 16.73 | 221,736 |
September 04, 2025 | 16.66 | 16.72 | 16.72 | 16.73 | 16.66 | 330,900 |
September 03, 2025 | 16.62 | 16.66 | 16.66 | 16.67 | 16.61 | 275,900 |
September 02, 2025 | 16.58 | 16.62 | 16.62 | 16.62 | 16.57 | 359,105 |
August 29, 2025 | 16.64 | 16.65 | 16.65 | 16.65 | 16.63 | 290,543 |
August 28, 2025 | 16.64 | 16.64 | 16.64 | 16.66 | 16.63 | 388,133 |
August 27, 2025 | 16.61 | 16.65 | 16.65 | 16.65 | 16.6 | 207,700 |
August 26, 2025 | 16.6 | 16.62 | 16.62 | 16.64 | 16.59 | 398,144 |
August 25, 2025 | 16.57 | 16.59 | 16.59 | 16.6 | 16.57 | 198,829 |
August 22, 2025 | 16.55 | 16.61 | 16.61 | 16.63 | 16.52 | 375,612 |
August 21, 2025 | 16.55 | 16.52 | 16.52 | 16.55 | 16.49 | 268,300 |
August 20, 2025 | 16.56 | 16.56 | 16.56 | 16.58 | 16.54 | 237,000 |
August 19, 2025 | 16.57 | 16.56 | 16.56 | 16.57 | 16.54 | 397,500 |
August 18, 2025 | 16.57 | 16.53 | 16.53 | 16.57 | 16.52 | 384,300 |
August 15, 2025 | 16.65 | 16.61 | 16.61 | 16.65 | 16.6 | 263,200 |
August 14, 2025 | 16.64 | 16.63 | 16.63 | 16.64 | 16.6 | 315,760 |
August 13, 2025 | 16.61 | 16.65 | 16.65 | 16.67 | 16.6 | 245,000 |
August 12, 2025 | 16.59 | 16.61 | 16.61 | 16.61 | 16.56 | 482,200 |
August 11, 2025 | 16.59 | 16.58 | 16.58 | 16.59 | 16.54 | 219,500 |
August 08, 2025 | 16.59 | 16.57 | 16.57 | 16.59 | 16.56 | 137,600 |
August 07, 2025 | 16.63 | 16.61 | 16.61 | 16.63 | 16.59 | 896,632 |
August 06, 2025 | 16.59 | 16.62 | 16.62 | 16.63 | 16.57 | 165,245 |
August 05, 2025 | 16.6 | 16.61 | 16.61 | 16.61 | 16.58 | 266,800 |
August 04, 2025 | 16.57 | 16.63 | 16.63 | 16.63 | 16.57 | 238,339 |
August 01, 2025 | 16.54 | 16.61 | 16.61 | 16.61 | 16.52 | 288,405 |
July 31, 2025 | 16.43 | 16.46 | 16.46 | 16.49 | 16.43 | 270,345 |
July 30, 2025 | 16.4 | 16.46 | 16.46 | 16.51 | 16.4 | 304,900 |
July 29, 2025 | 16.43 | 16.49 | 16.49 | 16.49 | 16.43 | 267,500 |
July 28, 2025 | 16.44 | 16.43 | 16.43 | 16.45 | 16.43 | 185,904 |
July 25, 2025 | 16.45 | 16.45 | 16.45 | 16.46 | 16.42 | 324,900 |
July 24, 2025 | 16.42 | 16.42 | 16.42 | 16.44 | 16.39 | 255,500 |
July 23, 2025 | 16.48 | 16.45 | 16.45 | 16.48 | 16.44 | 722,239 |
July 22, 2025 | 16.48 | 16.48 | 16.48 | 16.49 | 16.43 | 321,413 |
July 21, 2025 | 16.46 | 16.46 | 16.46 | 16.47 | 16.37 | 196,000 |
July 18, 2025 | 16.53 | 16.49 | 16.42 | 16.53 | 16.46 | 428,224 |
July 17, 2025 | 16.48 | 16.45 | 16.38 | 16.48 | 16.43 | 553,500 |
July 16, 2025 | 16.43 | 16.44 | 16.44 | 16.45 | 16.4 | 1.31M |
July 15, 2025 | 16.46 | 16.39 | 16.39 | 16.46 | 16.38 | 1.13M |
July 14, 2025 | 16.43 | 16.44 | 16.44 | 16.45 | 16.41 | 304,600 |
July 11, 2025 | 16.43 | 16.44 | 16.44 | 16.44 | 16.41 | 242,636 |
July 10, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.44 | 312,900 |
July 09, 2025 | 16.43 | 16.47 | 16.47 | 16.47 | 16.43 | 492,946 |
July 08, 2025 | 16.44 | 16.41 | 16.41 | 16.44 | 16.4 | 210,022 |
July 07, 2025 | 16.49 | 16.45 | 16.45 | 16.49 | 16.43 | 575,100 |
July 03, 2025 | 16.5 | 16.48 | 16.48 | 16.5 | 16.46 | 99,700 |