16.83
+0.04(+0.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 16.89 | 16.83 | 16.83 | 17.23 | 16.77 | 82,343 |
October 02, 2025 | 16.8 | 16.79 | 16.79 | 17.25 | 16.61 | 106,621 |
October 01, 2025 | 16.99 | 16.81 | 16.81 | 17.02 | 16.78 | 86,518 |
September 30, 2025 | 17.05 | 17.14 | 17.14 | 17.19 | 16.92 | 136,923 |
September 29, 2025 | 17.64 | 17.1 | 17.1 | 17.64 | 17.1 | 111,100 |
September 26, 2025 | 17.51 | 17.55 | 17.55 | 17.63 | 17.36 | 124,640 |
September 25, 2025 | 17.61 | 17.44 | 17.44 | 17.67 | 17.32 | 92,900 |
September 24, 2025 | 17.79 | 17.7 | 17.7 | 17.95 | 17.6 | 109,009 |
September 23, 2025 | 18 | 17.75 | 17.75 | 18.35 | 17.72 | 113,600 |
September 22, 2025 | 17.88 | 18 | 18 | 18.13 | 17.73 | 133,500 |
September 19, 2025 | 18.49 | 17.97 | 17.97 | 18.49 | 17.96 | 257,039 |
September 18, 2025 | 18.06 | 18.49 | 18.49 | 18.49 | 17.83 | 124,860 |
September 17, 2025 | 17.63 | 17.94 | 17.94 | 18.33 | 17.57 | 199,500 |
September 16, 2025 | 17.85 | 17.63 | 17.63 | 17.85 | 17.46 | 140,319 |
September 15, 2025 | 17.87 | 17.83 | 17.83 | 17.93 | 17.67 | 112,846 |
September 12, 2025 | 18.15 | 17.85 | 17.85 | 18.18 | 17.83 | 106,283 |
September 11, 2025 | 17.87 | 18.2 | 18.2 | 18.23 | 17.8 | 145,400 |
September 10, 2025 | 17.97 | 17.87 | 17.87 | 18.08 | 17.7 | 264,300 |
September 09, 2025 | 18.2 | 17.9 | 17.9 | 18.28 | 17.84 | 95,239 |
September 08, 2025 | 18.2 | 18.24 | 18.24 | 18.28 | 17.88 | 114,437 |
September 05, 2025 | 18.71 | 18.14 | 18.14 | 18.89 | 18.14 | 112,200 |
September 04, 2025 | 18.22 | 18.67 | 18.67 | 18.67 | 18.17 | 97,700 |
September 03, 2025 | 18.38 | 18.31 | 18.31 | 18.58 | 18.12 | 101,900 |
September 02, 2025 | 18.23 | 18.47 | 18.47 | 18.49 | 18.1 | 107,648 |
August 29, 2025 | 18.45 | 18.42 | 18.42 | 18.67 | 18.2 | 93,100 |
August 28, 2025 | 18.66 | 18.4 | 18.4 | 18.66 | 18.29 | 124,600 |
August 27, 2025 | 18.51 | 18.56 | 18.56 | 18.7 | 18.49 | 77,811 |
August 26, 2025 | 18.36 | 18.51 | 18.51 | 18.64 | 18.1 | 111,100 |
August 25, 2025 | 18.31 | 18.33 | 18.33 | 18.48 | 18.1 | 100,220 |
August 22, 2025 | 17.45 | 18.48 | 18.48 | 18.51 | 17.32 | 169,000 |
August 21, 2025 | 17.33 | 17.27 | 17.27 | 17.44 | 17.18 | 94,000 |
August 20, 2025 | 17.46 | 17.35 | 17.35 | 17.86 | 17.25 | 167,400 |
August 19, 2025 | 17.3 | 17.42 | 17.42 | 17.62 | 17.3 | 74,900 |
August 18, 2025 | 17.32 | 17.34 | 17.34 | 17.46 | 17.13 | 107,500 |
August 15, 2025 | 17.81 | 17.35 | 17.35 | 18.01 | 17.27 | 279,108 |
August 14, 2025 | 17.93 | 17.97 | 17.65 | 18.07 | 17.47 | 82,600 |
August 13, 2025 | 18.23 | 18.18 | 17.86 | 18.35 | 17.9 | 110,800 |
August 12, 2025 | 17.5 | 18.12 | 17.8 | 18.12 | 17.5 | 177,000 |
August 11, 2025 | 17.56 | 17.5 | 17.19 | 17.64 | 17.2 | 103,333 |
August 08, 2025 | 17.4 | 17.56 | 17.56 | 17.61 | 17.14 | 90,900 |
August 07, 2025 | 17.39 | 17.22 | 17.22 | 17.39 | 17 | 117,100 |
August 06, 2025 | 16.85 | 17.16 | 17.16 | 17.22 | 16.61 | 121,721 |
August 05, 2025 | 16.72 | 16.71 | 16.71 | 17.1 | 16.4 | 117,703 |
August 04, 2025 | 16.53 | 16.73 | 16.73 | 16.74 | 16.44 | 117,600 |
August 01, 2025 | 16.79 | 16.53 | 16.53 | 16.96 | 16.3 | 143,658 |
July 31, 2025 | 17.16 | 16.96 | 16.96 | 17.17 | 16.92 | 113,000 |
July 30, 2025 | 17.73 | 17.31 | 17.31 | 17.86 | 17.21 | 83,348 |
July 29, 2025 | 18.14 | 17.66 | 17.66 | 18.26 | 17.65 | 125,000 |
July 28, 2025 | 17.96 | 18.09 | 18.09 | 18.11 | 17.5 | 120,549 |
July 25, 2025 | 17.76 | 17.97 | 17.97 | 18.1 | 17.16 | 163,210 |
July 24, 2025 | 18.42 | 18 | 18 | 18.47 | 17.99 | 99,104 |
July 23, 2025 | 18.62 | 18.54 | 18.54 | 18.67 | 18.4 | 89,000 |
July 22, 2025 | 18.6 | 18.49 | 18.49 | 18.88 | 18.49 | 98,800 |
July 21, 2025 | 18.51 | 18.54 | 18.54 | 18.74 | 18.41 | 64,700 |
July 18, 2025 | 18.75 | 18.48 | 18.48 | 18.75 | 18.39 | 90,524 |
July 17, 2025 | 18.55 | 18.65 | 18.65 | 18.87 | 18.34 | 84,300 |
July 16, 2025 | 18.28 | 18.56 | 18.56 | 18.68 | 18.05 | 125,639 |
July 15, 2025 | 19.03 | 18.19 | 18.19 | 19.03 | 18.19 | 129,200 |
July 14, 2025 | 18.61 | 19 | 19 | 19.02 | 18.58 | 125,600 |
July 11, 2025 | 18.91 | 18.66 | 18.66 | 18.91 | 18.61 | 97,808 |