16.56
-0.05(-0.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 16.68 | 16.56 | 16.56 | 16.68 | 16.51 | 30,900 |
October 16, 2025 | 16.7 | 16.61 | 16.61 | 16.7 | 16.58 | 43,900 |
October 15, 2025 | 16.71 | 16.64 | 16.64 | 16.71 | 16.53 | 33,535 |
October 14, 2025 | 16.64 | 16.67 | 16.6 | 16.76 | 16.57 | 43,328 |
October 13, 2025 | 16.6 | 16.64 | 16.57 | 16.77 | 16.58 | 102,900 |
October 10, 2025 | 16.74 | 16.66 | 16.59 | 16.77 | 16.65 | 18,400 |
October 09, 2025 | 16.67 | 16.64 | 16.57 | 16.74 | 16.51 | 83,700 |
October 08, 2025 | 16.77 | 16.79 | 16.72 | 16.8 | 16.71 | 29,400 |
October 07, 2025 | 16.67 | 16.69 | 16.69 | 16.8 | 16.6 | 38,462 |
October 06, 2025 | 16.72 | 16.58 | 16.58 | 16.76 | 16.54 | 37,325 |
October 03, 2025 | 16.73 | 16.67 | 16.67 | 16.77 | 16.66 | 27,400 |
October 02, 2025 | 16.75 | 16.77 | 16.77 | 16.84 | 16.64 | 85,821 |
October 01, 2025 | 16.73 | 16.68 | 16.68 | 16.73 | 16.61 | 87,339 |
September 30, 2025 | 16.75 | 16.64 | 16.64 | 16.75 | 16.57 | 39,700 |
September 29, 2025 | 16.62 | 16.61 | 16.61 | 16.68 | 16.54 | 34,600 |
September 26, 2025 | 16.62 | 16.6 | 16.6 | 16.62 | 16.56 | 21,200 |
September 25, 2025 | 16.65 | 16.62 | 16.62 | 16.65 | 16.55 | 40,717 |
September 24, 2025 | 16.75 | 16.61 | 16.61 | 16.75 | 16.57 | 23,900 |
September 23, 2025 | 16.69 | 16.68 | 16.68 | 16.7 | 16.63 | 28,823 |
September 22, 2025 | 16.67 | 16.62 | 16.62 | 16.7 | 16.62 | 31,910 |
September 19, 2025 | 16.6 | 16.65 | 16.65 | 16.71 | 16.6 | 27,300 |
September 18, 2025 | 16.7 | 16.7 | 16.7 | 16.72 | 16.64 | 33,835 |
September 17, 2025 | 16.73 | 16.66 | 16.66 | 16.75 | 16.58 | 50,200 |
September 16, 2025 | 16.55 | 16.61 | 16.61 | 16.72 | 16.55 | 91,040 |
September 15, 2025 | 16.69 | 16.6 | 16.6 | 16.7 | 16.58 | 99,300 |
September 12, 2025 | 16.66 | 16.69 | 16.62 | 16.74 | 16.66 | 65,700 |
September 11, 2025 | 16.65 | 16.74 | 16.67 | 16.74 | 16.62 | 49,800 |
September 10, 2025 | 16.6 | 16.61 | 16.61 | 16.65 | 16.57 | 49,204 |
September 09, 2025 | 16.57 | 16.57 | 16.57 | 16.62 | 16.52 | 49,500 |
September 08, 2025 | 16.48 | 16.57 | 16.57 | 16.59 | 16.47 | 78,000 |
September 05, 2025 | 16.5 | 16.43 | 16.43 | 16.5 | 16.21 | 147,000 |
September 04, 2025 | 16.43 | 16.44 | 16.44 | 16.58 | 16.4 | 56,600 |
September 03, 2025 | 16.59 | 16.46 | 16.46 | 16.59 | 16.45 | 15,807 |
September 02, 2025 | 16.57 | 16.49 | 16.49 | 16.6 | 16.46 | 34,300 |
August 29, 2025 | 16.61 | 16.58 | 16.58 | 16.61 | 16.47 | 20,821 |
August 28, 2025 | 16.42 | 16.49 | 16.49 | 16.49 | 16.33 | 45,000 |
August 27, 2025 | 16.33 | 16.38 | 16.38 | 16.38 | 16.27 | 34,517 |
August 26, 2025 | 16.32 | 16.32 | 16.32 | 16.34 | 16.21 | 27,000 |
August 25, 2025 | 16.27 | 16.25 | 16.25 | 16.27 | 16.16 | 26,200 |
August 22, 2025 | 16.07 | 16.2 | 16.2 | 16.23 | 16.03 | 42,900 |
August 21, 2025 | 16.09 | 16.04 | 16.04 | 16.12 | 15.97 | 71,700 |
August 20, 2025 | 16.05 | 16.1 | 16.1 | 16.1 | 16.02 | 25,106 |
August 19, 2025 | 16.19 | 16.07 | 16.07 | 16.19 | 16.03 | 26,000 |
August 18, 2025 | 16.16 | 16.16 | 16.16 | 16.22 | 16.15 | 38,441 |
August 15, 2025 | 16.25 | 16.19 | 16.19 | 16.31 | 16.15 | 34,600 |
August 14, 2025 | 16.3 | 16.24 | 16.17 | 16.31 | 16.19 | 37,400 |
August 13, 2025 | 16.34 | 16.29 | 16.22 | 16.34 | 16.22 | 52,310 |
August 12, 2025 | 16.26 | 16.25 | 16.18 | 16.34 | 16.22 | 37,400 |
August 11, 2025 | 16.25 | 16.27 | 16.27 | 16.32 | 16.18 | 67,123 |
August 08, 2025 | 16.24 | 16.2 | 16.2 | 16.31 | 16.11 | 94,025 |
August 07, 2025 | 16.18 | 16.22 | 16.22 | 16.29 | 16.15 | 41,732 |
August 06, 2025 | 16.24 | 16.2 | 16.2 | 16.28 | 16.18 | 42,105 |
August 05, 2025 | 16.21 | 16.21 | 16.21 | 16.23 | 16.13 | 46,230 |
August 04, 2025 | 16.22 | 16.16 | 16.16 | 16.24 | 16.11 | 19,945 |
August 01, 2025 | 16.1 | 16.17 | 16.17 | 16.2 | 16.04 | 45,400 |
July 31, 2025 | 16.1 | 16.03 | 16.03 | 16.12 | 16.01 | 98,641 |
July 30, 2025 | 16.05 | 16.04 | 16.04 | 16.32 | 15.89 | 130,300 |
July 29, 2025 | 16.12 | 16.08 | 16.08 | 16.16 | 16.03 | 36,300 |
July 28, 2025 | 16.09 | 16.09 | 16.09 | 16.14 | 16.06 | 27,805 |
July 25, 2025 | 16.28 | 16.12 | 16.12 | 16.28 | 16.08 | 28,500 |