16.43
-0.01(-0.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 24, 2025 | 16.24 | 16.22 | 16.22 | 16.3 | 16.16 | 46,649 |
July 23, 2025 | 16.34 | 16.26 | 16.26 | 16.42 | 16.11 | 62,100 |
July 22, 2025 | 16.12 | 16.34 | 16.34 | 16.48 | 16.1 | 66,945 |
July 21, 2025 | 16.05 | 16.12 | 16.12 | 16.16 | 16.02 | 27,400 |
July 18, 2025 | 16.1 | 16.02 | 16.02 | 16.1 | 16 | 24,305 |
July 17, 2025 | 16.14 | 16.05 | 16.05 | 16.16 | 16 | 56,600 |
July 16, 2025 | 16.22 | 16.09 | 16.09 | 16.23 | 16.04 | 71,800 |
July 15, 2025 | 16.25 | 16.16 | 16.16 | 16.36 | 16.13 | 27,644 |
July 14, 2025 | 16.24 | 16.23 | 16.16 | 16.27 | 16.2 | 47,420 |
July 11, 2025 | 16.4 | 16.24 | 16.17 | 16.4 | 16.21 | 32,349 |
July 10, 2025 | 16.42 | 16.31 | 16.24 | 16.53 | 16.25 | 69,123 |
July 09, 2025 | 16.31 | 16.38 | 16.31 | 16.4 | 16.3 | 41,706 |
July 08, 2025 | 16.41 | 16.32 | 16.25 | 16.41 | 16.28 | 29,500 |
July 07, 2025 | 16.45 | 16.37 | 16.3 | 16.45 | 16.36 | 25,800 |
July 03, 2025 | 16.42 | 16.39 | 16.39 | 16.46 | 16.36 | 24,342 |
July 02, 2025 | 16.38 | 16.36 | 16.36 | 16.55 | 16.32 | 45,319 |
July 01, 2025 | 16.37 | 16.35 | 16.35 | 16.42 | 16.28 | 65,137 |
June 30, 2025 | 16.33 | 16.24 | 16.24 | 16.35 | 16.2 | 69,417 |
June 27, 2025 | 16.27 | 16.25 | 16.25 | 16.3 | 16.2 | 34,498 |
June 26, 2025 | 16.16 | 16.18 | 16.18 | 16.25 | 16.12 | 47,232 |
June 25, 2025 | 16.15 | 16.13 | 16.13 | 16.37 | 16.07 | 153,327 |
June 24, 2025 | 16.18 | 16.17 | 16.17 | 16.2 | 16.14 | 14,600 |
June 23, 2025 | 16.12 | 16.16 | 16.16 | 16.16 | 16.11 | 17,936 |
June 20, 2025 | 16.2 | 16.1 | 16.1 | 16.22 | 16.07 | 33,403 |
June 18, 2025 | 16.13 | 16.15 | 16.15 | 16.21 | 16.13 | 26,400 |
June 17, 2025 | 16.18 | 16.15 | 16.15 | 16.29 | 16.07 | 42,600 |
June 16, 2025 | 16.12 | 16.22 | 16.22 | 16.27 | 16.12 | 42,222 |
June 13, 2025 | 16.28 | 16.2 | 16.13 | 16.37 | 16.17 | 35,300 |
June 12, 2025 | 16.25 | 16.28 | 16.21 | 16.33 | 16.24 | 38,414 |
June 11, 2025 | 16.23 | 16.24 | 16.17 | 16.24 | 16.11 | 27,700 |