16.97
-0.105(-0.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 17.1 | 16.97 | 16.97 | 17.1 | 16.93 | 17,493 |
October 02, 2025 | 17.23 | 17.08 | 17.08 | 17.23 | 17.08 | 17,058 |
October 01, 2025 | 17.05 | 17.14 | 17.14 | 17.23 | 17.03 | 16,712 |
September 30, 2025 | 17.19 | 17.04 | 17.04 | 17.28 | 17.04 | 55,759 |
September 29, 2025 | 17.08 | 17.14 | 17.14 | 17.19 | 17.08 | 20,851 |
September 26, 2025 | 16.96 | 17.08 | 17.08 | 17.08 | 16.93 | 15,700 |
September 25, 2025 | 17.09 | 16.92 | 16.92 | 17.15 | 16.88 | 22,991 |
September 24, 2025 | 17.1 | 17.19 | 17.19 | 17.22 | 17.08 | 26,143 |
September 23, 2025 | 17.27 | 17.17 | 17.17 | 17.37 | 17.1 | 22,170 |
September 22, 2025 | 17.32 | 17.33 | 17.33 | 17.35 | 17.21 | 10,169 |
September 19, 2025 | 17.47 | 17.34 | 17.34 | 17.47 | 17.2 | 15,878 |
September 18, 2025 | 17.6 | 17.4 | 17.4 | 17.71 | 17.36 | 35,892 |
September 17, 2025 | 17.6 | 17.64 | 17.64 | 17.74 | 17.55 | 18,336 |
September 16, 2025 | 17.68 | 17.66 | 17.66 | 17.68 | 17.51 | 41,619 |
September 15, 2025 | 17.6 | 17.59 | 17.59 | 17.87 | 17.53 | 28,463 |
September 12, 2025 | 17.67 | 17.59 | 17.59 | 17.67 | 17.51 | 10,793 |
September 11, 2025 | 17.6 | 17.83 | 17.52 | 17.85 | 17.59 | 34,911 |
September 10, 2025 | 17.41 | 17.55 | 17.24 | 17.55 | 17.4 | 517,526 |
September 09, 2025 | 17.4 | 17.37 | 17.07 | 17.44 | 17.23 | 39,656 |
September 08, 2025 | 17.26 | 17.37 | 17.07 | 17.44 | 17.2 | 104,692 |
September 05, 2025 | 17.09 | 17.18 | 17.18 | 17.28 | 17.06 | 52,196 |
September 04, 2025 | 16.81 | 17.03 | 17.03 | 17.19 | 16.81 | 129,202 |
September 03, 2025 | 16.88 | 16.88 | 16.88 | 16.99 | 16.87 | 16,483 |
September 02, 2025 | 16.75 | 16.84 | 16.84 | 16.92 | 16.72 | 20,837 |
August 29, 2025 | 16.96 | 16.85 | 16.85 | 16.99 | 16.56 | 122,574 |
August 28, 2025 | 16.86 | 16.95 | 16.95 | 17.07 | 16.6 | 50,835 |
August 27, 2025 | 17.13 | 17.13 | 17.13 | 17.17 | 17 | 23,231 |
August 26, 2025 | 17.16 | 17.12 | 17.12 | 17.2 | 17 | 19,447 |
August 25, 2025 | 17.36 | 17.15 | 17.15 | 17.36 | 17.02 | 24,350 |
August 22, 2025 | 17.15 | 17.35 | 17.35 | 17.38 | 17.06 | 31,055 |
August 21, 2025 | 17.08 | 17.1 | 17.1 | 17.15 | 17 | 16,066 |
August 20, 2025 | 17.17 | 17.1 | 17.1 | 17.19 | 17.04 | 13,478 |
August 19, 2025 | 17 | 17.09 | 17.09 | 17.13 | 17 | 16,739 |
August 18, 2025 | 17.1 | 17.09 | 17.09 | 17.1 | 17.02 | 9,718 |
August 15, 2025 | 16.96 | 17.02 | 17.02 | 17.18 | 16.86 | 12,331 |
August 14, 2025 | 17.11 | 17.18 | 17.18 | 17.19 | 16.97 | 107,640 |
August 13, 2025 | 17.34 | 17.15 | 17.15 | 17.34 | 17.08 | 204,164 |
August 12, 2025 | 16.9 | 17 | 17 | 17.08 | 16.87 | 17,582 |
August 11, 2025 | 16.73 | 16.83 | 16.83 | 16.9 | 16.72 | 18,153 |
August 08, 2025 | 16.65 | 16.84 | 16.84 | 16.86 | 16.65 | 24,680 |
August 07, 2025 | 16.97 | 16.83 | 16.83 | 17.19 | 16.57 | 33,070 |
August 06, 2025 | 16.97 | 17.03 | 17.03 | 17.33 | 16.97 | 15,582 |
August 05, 2025 | 16.5 | 17.11 | 17.11 | 17.2 | 16.5 | 191,709 |
August 04, 2025 | 16.56 | 16.86 | 16.86 | 16.91 | 16.33 | 16,225 |
August 01, 2025 | 16.45 | 16.5 | 16.5 | 16.5 | 16.29 | 39,983 |
July 31, 2025 | 16.1 | 16.6 | 16.6 | 16.6 | 16.1 | 118,951 |
July 30, 2025 | 16.08 | 16.04 | 16.04 | 16.1 | 16 | 375,747 |
July 29, 2025 | 15.95 | 16.08 | 16.08 | 16.09 | 15.86 | 140,381 |
July 28, 2025 | 15.85 | 15.9 | 15.9 | 15.95 | 15.73 | 45,756 |
July 25, 2025 | 15.81 | 15.76 | 15.76 | 15.93 | 15.52 | 227,068 |
July 24, 2025 | 15.8 | 15.87 | 15.87 | 15.89 | 15.8 | 29,634 |
July 23, 2025 | 15.86 | 15.85 | 15.85 | 15.89 | 15.82 | 19,578 |
July 22, 2025 | 15.85 | 15.89 | 15.89 | 15.94 | 15.84 | 23,856 |
July 21, 2025 | 15.95 | 15.92 | 15.92 | 15.98 | 15.85 | 17,995 |
July 18, 2025 | 15.81 | 15.89 | 15.89 | 15.96 | 15.72 | 31,335 |
July 17, 2025 | 15.9 | 15.9 | 15.9 | 16 | 15.76 | 39,772 |
July 16, 2025 | 15.98 | 15.86 | 15.86 | 15.99 | 15.7 | 32,488 |
July 15, 2025 | 15.97 | 15.92 | 15.92 | 15.97 | 15.9 | 17,062 |
July 14, 2025 | 16.13 | 15.95 | 15.95 | 16.17 | 15.93 | 58,417 |
July 11, 2025 | 16.06 | 16.01 | 16.01 | 16.13 | 15.99 | 22,055 |