16.56
-0.02(-0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 16.6 | 16.56 | 16.56 | 16.73 | 16.55 | 8,213 |
October 02, 2025 | 16.55 | 16.58 | 16.58 | 16.7 | 16.52 | 17,998 |
October 01, 2025 | 16.5 | 16.59 | 16.59 | 16.6 | 16.47 | 15,332 |
September 30, 2025 | 16.5 | 16.46 | 16.46 | 16.5 | 16.3 | 3,801 |
September 29, 2025 | 16.35 | 16.39 | 16.39 | 16.55 | 16.3 | 7,924 |
September 26, 2025 | 16.36 | 16.35 | 16.35 | 16.53 | 16.15 | 11,468 |
September 25, 2025 | 16.52 | 16.39 | 16.39 | 16.6 | 16.39 | 2,061 |
September 24, 2025 | 16.6 | 16.42 | 16.42 | 16.6 | 16.41 | 9,453 |
September 23, 2025 | 16.93 | 16.57 | 16.57 | 16.93 | 16.55 | 9,401 |
September 22, 2025 | 17.55 | 17.1 | 17.1 | 17.55 | 17.1 | 9,927 |
September 19, 2025 | 17.43 | 17.46 | 17.46 | 17.46 | 17.33 | 1,546 |
September 18, 2025 | 17.53 | 17.54 | 17.54 | 17.6 | 17.33 | 5,184 |
September 17, 2025 | 17.28 | 17.57 | 17.57 | 17.9 | 17 | 21,060 |
September 16, 2025 | 17.02 | 17.31 | 17.31 | 17.34 | 16.55 | 5,591 |
September 15, 2025 | 17.12 | 17.1 | 17.1 | 17.12 | 16.83 | 3,512 |
September 12, 2025 | 17.09 | 17.02 | 17.02 | 17.11 | 16.86 | 2,767 |
September 11, 2025 | 17.07 | 17.2 | 17.2 | 17.2 | 17.04 | 6,362 |
September 10, 2025 | 17 | 17 | 17 | 17 | 16.95 | 4,993 |
September 09, 2025 | 17 | 16.96 | 16.96 | 17.12 | 16.42 | 6,810 |
September 08, 2025 | 16.65 | 17 | 17 | 17.12 | 16.56 | 6,912 |
September 05, 2025 | 16.83 | 16.65 | 16.65 | 16.97 | 16.55 | 3,227 |
September 04, 2025 | 17.04 | 16.81 | 16.81 | 17.12 | 16.81 | 12,536 |
September 03, 2025 | 16.82 | 16.99 | 16.99 | 16.99 | 16.51 | 4,398 |
September 02, 2025 | 16.4 | 16.81 | 16.81 | 16.81 | 16.4 | 5,988 |
August 29, 2025 | 16.92 | 16.57 | 16.57 | 17.1 | 16.42 | 13,967 |
August 28, 2025 | 16.4 | 16.99 | 16.99 | 17.4 | 16.4 | 8,183 |
August 27, 2025 | 16.6 | 16.87 | 16.87 | 16.87 | 16.2 | 14,513 |
August 26, 2025 | 16.67 | 16.61 | 16.61 | 16.67 | 16.59 | 3,349 |
August 25, 2025 | 16.95 | 16.59 | 16.59 | 16.95 | 16.45 | 14,131 |
August 22, 2025 | 17 | 16.76 | 16.76 | 17.09 | 16.76 | 5,083 |
August 21, 2025 | 17.05 | 16.64 | 16.64 | 17.05 | 16.46 | 3,041 |
August 20, 2025 | 17.72 | 17.03 | 17.03 | 17.72 | 16.9 | 13,755 |
August 19, 2025 | 17.45 | 17.71 | 17.71 | 17.74 | 17.45 | 6,178 |
August 18, 2025 | 17.39 | 17.38 | 17.38 | 17.45 | 17.2 | 10,092 |
August 15, 2025 | 17.21 | 17.26 | 17.26 | 17.45 | 17.15 | 5,921 |
August 14, 2025 | 17.17 | 17.3 | 17.3 | 17.4 | 17.1 | 1,627 |
August 13, 2025 | 17.17 | 17.39 | 17.39 | 17.42 | 17.17 | 12,711 |
August 12, 2025 | 17.09 | 17.2 | 17.2 | 17.22 | 17.09 | 5,375 |
August 11, 2025 | 17.19 | 17.11 | 17.11 | 17.33 | 16.6 | 4,941 |
August 08, 2025 | 17.27 | 17.32 | 17.32 | 17.34 | 17.27 | 3,794 |
August 07, 2025 | 17.38 | 17.17 | 17.17 | 17.38 | 17.12 | 7,329 |
August 06, 2025 | 17.41 | 17.39 | 17.39 | 17.45 | 17.32 | 5,717 |
August 05, 2025 | 17.26 | 17.36 | 17.36 | 17.36 | 17.26 | 4,691 |
August 04, 2025 | 17.33 | 17.26 | 17.26 | 17.33 | 17.18 | 4,846 |
August 01, 2025 | 17.35 | 17.34 | 17.34 | 17.45 | 17.32 | 2,295 |
July 31, 2025 | 17.42 | 17.26 | 17.26 | 17.44 | 17.15 | 7,465 |
July 30, 2025 | 17.4 | 17.4 | 17.4 | 17.45 | 17.14 | 15,007 |
July 29, 2025 | 17.5 | 17.45 | 17.45 | 17.59 | 17.18 | 5,318 |
July 28, 2025 | 17.59 | 17.54 | 17.54 | 17.59 | 17.5 | 3,178 |
July 25, 2025 | 17.41 | 17.5 | 17.5 | 17.6 | 17.41 | 1,682 |
July 24, 2025 | 17.05 | 17.15 | 17.15 | 17.6 | 17.05 | 3,526 |
July 23, 2025 | 17.65 | 17.13 | 17.13 | 17.68 | 17.13 | 4,736 |
July 22, 2025 | 17.79 | 17.85 | 17.51 | 17.95 | 17.43 | 5,124 |
July 21, 2025 | 17.73 | 17.67 | 17.34 | 17.95 | 17.44 | 6,658 |
July 18, 2025 | 17.74 | 17.95 | 17.95 | 17.95 | 17.74 | 6,263 |
July 17, 2025 | 17.75 | 17.74 | 17.74 | 17.9 | 17.41 | 9,560 |
July 16, 2025 | 17.88 | 17.93 | 17.93 | 17.93 | 17.28 | 5,020 |
July 15, 2025 | 17.87 | 17.61 | 17.61 | 17.95 | 17.53 | 7,095 |
July 14, 2025 | 17.44 | 17.89 | 17.89 | 17.89 | 17.44 | 8,600 |
July 11, 2025 | 16.98 | 17.48 | 17.48 | 17.52 | 16.89 | 15,859 |