16.90
+0.02(+0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 16.88 | 16.9 | 16.9 | 17.03 | 16.86 | 500,820 |
October 20, 2025 | 16.55 | 16.88 | 16.88 | 17 | 16.47 | 620,600 |
October 17, 2025 | 16.11 | 16.45 | 16.45 | 16.63 | 16.02 | 549,400 |
October 16, 2025 | 16.44 | 16.2 | 16.2 | 16.55 | 16.14 | 673,026 |
October 15, 2025 | 16.18 | 16.45 | 16.45 | 16.46 | 16.03 | 603,132 |
October 14, 2025 | 15.91 | 16.09 | 16.09 | 16.12 | 15.82 | 602,500 |
October 13, 2025 | 16.02 | 16.05 | 16.05 | 16.23 | 15.87 | 648,216 |
October 10, 2025 | 16.42 | 15.8 | 15.8 | 16.49 | 15.7 | 724,500 |
October 09, 2025 | 17 | 16.22 | 16.22 | 17.07 | 16.21 | 669,500 |
October 08, 2025 | 17.66 | 17.13 | 17.13 | 17.82 | 16.85 | 906,452 |
October 07, 2025 | 17.66 | 17.6 | 17.6 | 18.22 | 17.58 | 1.04M |
October 06, 2025 | 17.39 | 17.64 | 17.64 | 17.7 | 17.33 | 951,105 |
October 03, 2025 | 17.11 | 17.5 | 17.5 | 17.77 | 17.11 | 919,700 |
October 02, 2025 | 16.96 | 17.04 | 17.04 | 17.12 | 16.8 | 909,547 |
October 01, 2025 | 16.64 | 17 | 17 | 17 | 16.52 | 739,810 |
September 30, 2025 | 16.23 | 16.75 | 16.75 | 16.77 | 16.23 | 738,400 |
September 29, 2025 | 16.33 | 16.22 | 16.22 | 16.36 | 16.11 | 518,943 |
September 26, 2025 | 16.4 | 16.3 | 16.3 | 16.44 | 16.18 | 554,700 |
September 25, 2025 | 16.42 | 16.34 | 16.34 | 16.52 | 16.15 | 533,890 |
September 24, 2025 | 16.4 | 16.53 | 16.53 | 16.66 | 16.38 | 390,400 |
September 23, 2025 | 16.53 | 16.48 | 16.48 | 16.73 | 16.47 | 570,900 |
September 22, 2025 | 16.32 | 16.56 | 16.56 | 16.56 | 16.22 | 628,735 |
September 19, 2025 | 16.65 | 16.27 | 16.27 | 16.68 | 16.26 | 1.98M |
September 18, 2025 | 16.21 | 16.59 | 16.59 | 16.68 | 16.15 | 754,118 |
September 17, 2025 | 16.25 | 16.18 | 16.18 | 16.59 | 16.11 | 554,626 |
September 16, 2025 | 16.51 | 16.13 | 16.13 | 16.58 | 16.06 | 580,381 |
September 15, 2025 | 16.59 | 16.57 | 16.57 | 16.77 | 16.51 | 573,343 |
September 12, 2025 | 16.87 | 16.64 | 16.64 | 16.93 | 16.61 | 524,924 |
September 11, 2025 | 16.68 | 17.01 | 17.01 | 17.06 | 16.67 | 610,131 |
September 10, 2025 | 16.81 | 16.57 | 16.57 | 16.91 | 16.51 | 618,881 |
September 09, 2025 | 16.94 | 16.97 | 16.97 | 17.13 | 16.8 | 671,644 |
September 08, 2025 | 17.12 | 16.95 | 16.95 | 17.57 | 16.94 | 833,904 |
September 05, 2025 | 17.06 | 17.07 | 17.07 | 17.2 | 16.79 | 1.05M |
September 04, 2025 | 16.66 | 17.01 | 17.01 | 17.02 | 16.44 | 753,049 |
September 03, 2025 | 16.85 | 16.61 | 16.61 | 17.06 | 16.59 | 839,513 |
September 02, 2025 | 17 | 16.88 | 16.88 | 17.07 | 16.58 | 890,242 |
August 29, 2025 | 17.16 | 17.21 | 17.21 | 17.27 | 17.02 | 710,110 |
August 28, 2025 | 17.2 | 17.1 | 17.1 | 17.24 | 16.96 | 810,400 |
August 27, 2025 | 16.94 | 17.18 | 17.18 | 17.28 | 16.94 | 736,600 |
August 26, 2025 | 16.94 | 17.03 | 17.03 | 17.2 | 16.88 | 811,712 |
August 25, 2025 | 17.02 | 17.06 | 17.06 | 17.23 | 16.93 | 955,900 |
August 22, 2025 | 16.25 | 17.01 | 17.01 | 17.1 | 16.25 | 1.2M |
August 21, 2025 | 16.23 | 16.15 | 16.15 | 16.5 | 16.11 | 427,600 |
August 20, 2025 | 16.45 | 16.27 | 16.27 | 16.51 | 16.25 | 704,200 |
August 19, 2025 | 16.69 | 16.49 | 16.49 | 16.98 | 16.42 | 1.02M |
August 18, 2025 | 16.04 | 16 | 16 | 16.3 | 15.92 | 650,370 |
August 15, 2025 | 15.67 | 16.04 | 16.04 | 16.12 | 15.59 | 1.19M |
August 14, 2025 | 15.48 | 15.54 | 15.54 | 15.64 | 15.27 | 681,500 |
August 13, 2025 | 14.9 | 15.5 | 15.5 | 15.63 | 14.75 | 837,133 |
August 12, 2025 | 14.19 | 14.72 | 14.72 | 14.78 | 14.19 | 756,924 |
August 11, 2025 | 14.31 | 14.12 | 14.12 | 14.53 | 14.05 | 744,329 |
August 08, 2025 | 14.58 | 14.33 | 14.33 | 14.73 | 14.19 | 1.2M |
August 07, 2025 | 14.47 | 14.48 | 14.48 | 14.53 | 14.04 | 1.18M |
August 06, 2025 | 13.01 | 14.44 | 14.44 | 14.56 | 12.95 | 2.19M |
August 05, 2025 | 13.57 | 12.92 | 12.92 | 13.83 | 12.77 | 1.54M |
August 04, 2025 | 12.01 | 12.3 | 12.3 | 12.38 | 11.9 | 766,721 |
August 01, 2025 | 12.14 | 11.98 | 11.98 | 12.24 | 11.84 | 572,600 |
July 31, 2025 | 12.22 | 12.25 | 12.25 | 12.51 | 12.16 | 579,423 |
July 30, 2025 | 12.6 | 12.4 | 12.4 | 12.7 | 12.3 | 529,121 |
July 29, 2025 | 12.65 | 12.67 | 12.67 | 12.77 | 12.57 | 486,962 |