16.83
+0.09(+0.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 16.72 | 16.74 | 16.74 | 16.82 | 16.67 | 709,100 |
October 16, 2025 | 16.78 | 16.74 | 16.74 | 16.87 | 16.72 | 941,733 |
October 15, 2025 | 16.76 | 16.83 | 16.83 | 16.85 | 16.75 | 521,175 |
October 14, 2025 | 16.77 | 16.74 | 16.74 | 16.85 | 16.74 | 1.01M |
October 13, 2025 | 16.65 | 16.78 | 16.78 | 16.8 | 16.65 | 493,300 |
October 10, 2025 | 16.69 | 16.6 | 16.6 | 16.76 | 16.59 | 1.38M |
October 09, 2025 | 16.69 | 16.67 | 16.67 | 16.74 | 16.66 | 772,650 |
October 08, 2025 | 16.69 | 16.72 | 16.72 | 16.74 | 16.68 | 631,200 |
October 07, 2025 | 16.73 | 16.71 | 16.71 | 16.82 | 16.66 | 986,030 |
October 06, 2025 | 16.76 | 16.74 | 16.74 | 16.82 | 16.73 | 774,800 |
October 03, 2025 | 16.87 | 16.78 | 16.78 | 16.9 | 16.77 | 1.08M |
October 02, 2025 | 16.86 | 16.82 | 16.82 | 16.89 | 16.79 | 809,000 |
October 01, 2025 | 16.79 | 16.9 | 16.9 | 16.93 | 16.79 | 787,200 |
September 30, 2025 | 16.7 | 16.86 | 16.86 | 16.86 | 16.7 | 1.18M |
September 29, 2025 | 16.81 | 16.71 | 16.71 | 16.81 | 16.67 | 1.22M |
September 26, 2025 | 16.75 | 16.83 | 16.83 | 16.85 | 16.73 | 731,200 |
September 25, 2025 | 16.77 | 16.71 | 16.71 | 16.82 | 16.7 | 1.1M |
September 24, 2025 | 16.8 | 16.7 | 16.7 | 16.83 | 16.7 | 843,128 |
September 23, 2025 | 16.9 | 16.78 | 16.78 | 16.97 | 16.78 | 754,749 |
September 22, 2025 | 16.86 | 16.92 | 16.92 | 16.97 | 16.79 | 639,200 |
September 19, 2025 | 16.92 | 16.82 | 16.82 | 16.96 | 16.81 | 1.67M |
September 18, 2025 | 16.73 | 16.93 | 16.93 | 17.02 | 16.7 | 682,600 |
September 17, 2025 | 16.77 | 16.75 | 16.75 | 16.92 | 16.68 | 896,900 |
September 16, 2025 | 16.86 | 16.98 | 16.8 | 17.05 | 16.86 | 1.23M |
September 15, 2025 | 17.23 | 16.9 | 16.72 | 17.23 | 16.86 | 1.4M |
September 12, 2025 | 17 | 17.13 | 16.95 | 17.17 | 16.97 | 1.06M |
September 11, 2025 | 16.91 | 17.08 | 16.9 | 17.15 | 16.84 | 1.18M |
September 10, 2025 | 17.19 | 17.1 | 16.92 | 17.25 | 17.07 | 946,100 |
September 09, 2025 | 17.12 | 17.18 | 17.18 | 17.22 | 17.12 | 879,600 |
September 08, 2025 | 17.11 | 17.2 | 17.2 | 17.25 | 17.03 | 626,900 |
September 05, 2025 | 17.17 | 17.22 | 17.22 | 17.26 | 17.11 | 817,341 |
September 04, 2025 | 17.06 | 17.13 | 17.13 | 17.14 | 16.99 | 641,800 |
September 03, 2025 | 17.05 | 17.06 | 17.06 | 17.1 | 16.94 | 615,500 |
September 02, 2025 | 17 | 17.01 | 17.01 | 17.08 | 16.86 | 1.05M |
August 29, 2025 | 17.08 | 17.08 | 17.08 | 17.14 | 17 | 686,400 |
August 28, 2025 | 17.19 | 17.03 | 17.03 | 17.24 | 16.99 | 520,500 |
August 27, 2025 | 16.91 | 17.11 | 17.11 | 17.13 | 16.91 | 820,400 |
August 26, 2025 | 17.04 | 16.97 | 16.97 | 17.04 | 16.9 | 1.36M |
August 25, 2025 | 16.98 | 17 | 17 | 17.04 | 16.92 | 978,301 |
August 22, 2025 | 16.75 | 16.95 | 16.95 | 17.06 | 16.75 | 1.93M |
August 21, 2025 | 16.75 | 16.77 | 16.77 | 16.86 | 16.73 | 925,812 |
August 20, 2025 | 17 | 16.86 | 16.86 | 17 | 16.77 | 903,000 |
August 19, 2025 | 16.85 | 16.88 | 16.88 | 16.93 | 16.76 | 739,000 |
August 18, 2025 | 16.73 | 16.75 | 16.75 | 16.8 | 16.66 | 911,300 |
August 15, 2025 | 16.68 | 16.69 | 16.69 | 16.74 | 16.61 | 950,200 |
August 14, 2025 | 16.55 | 16.58 | 16.58 | 16.64 | 16.49 | 1.02M |
August 13, 2025 | 16.5 | 16.61 | 16.61 | 16.65 | 16.44 | 1.21M |
August 12, 2025 | 16.41 | 16.48 | 16.48 | 16.52 | 16.35 | 1.23M |
August 11, 2025 | 16.47 | 16.35 | 16.35 | 16.54 | 16.31 | 1.31M |
August 08, 2025 | 16.67 | 16.43 | 16.43 | 16.67 | 16.39 | 1.56M |
August 07, 2025 | 16.31 | 16.55 | 16.55 | 16.75 | 16.22 | 1.78M |
August 06, 2025 | 16.39 | 16.25 | 16.25 | 16.67 | 16.18 | 3.26M |
August 05, 2025 | 16.45 | 16.4 | 16.4 | 16.55 | 16.34 | 2.21M |
August 04, 2025 | 16.27 | 16.43 | 16.43 | 16.49 | 16.18 | 5.87M |
August 01, 2025 | 15.21 | 15.11 | 15.11 | 15.23 | 14.82 | 810,706 |
July 31, 2025 | 15.26 | 15.08 | 15.08 | 15.39 | 15.02 | 630,300 |
July 30, 2025 | 15.81 | 15.34 | 15.34 | 15.92 | 15.28 | 1.02M |
July 29, 2025 | 15.8 | 15.84 | 15.84 | 15.89 | 15.65 | 700,900 |
July 28, 2025 | 15.9 | 15.66 | 15.66 | 15.97 | 15.62 | 522,600 |
July 25, 2025 | 16.07 | 15.93 | 15.93 | 16.07 | 15.79 | 528,200 |