16.41
-0.14(-0.85%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 16.55 | 16.41 | 16.41 | 16.65 | 16.19 | 99,665 |
September 29, 2025 | 17.03 | 16.55 | 16.55 | 17.03 | 16.49 | 107,423 |
September 26, 2025 | 16.95 | 16.94 | 16.94 | 17.29 | 16.87 | 93,340 |
September 25, 2025 | 16.87 | 16.94 | 16.94 | 16.99 | 16.83 | 93,400 |
September 24, 2025 | 17.12 | 16.98 | 16.98 | 17.22 | 16.89 | 115,040 |
September 23, 2025 | 17.16 | 17.04 | 17.04 | 17.43 | 17.02 | 118,000 |
September 22, 2025 | 17.23 | 17.17 | 17.17 | 17.34 | 17 | 181,800 |
September 19, 2025 | 17.47 | 17.21 | 17.21 | 17.67 | 17.14 | 560,612 |
September 18, 2025 | 17.16 | 17.45 | 17.45 | 17.5 | 17.11 | 151,500 |
September 17, 2025 | 16.93 | 17.04 | 17.04 | 17.36 | 16.92 | 160,900 |
September 16, 2025 | 16.96 | 16.86 | 16.86 | 17.06 | 16.77 | 124,236 |
September 15, 2025 | 17.13 | 17.04 | 17.04 | 17.14 | 16.97 | 116,300 |
September 12, 2025 | 17.17 | 17.03 | 17.03 | 17.17 | 16.96 | 74,616 |
September 11, 2025 | 17.01 | 17.2 | 17.2 | 17.22 | 16.87 | 107,400 |
September 10, 2025 | 16.91 | 16.96 | 16.96 | 17.06 | 16.9 | 88,522 |
September 09, 2025 | 16.96 | 16.9 | 16.9 | 17.17 | 16.83 | 92,500 |
September 08, 2025 | 16.98 | 17 | 17 | 17.2 | 16.72 | 106,629 |
September 05, 2025 | 17.39 | 16.95 | 16.95 | 17.48 | 16.89 | 153,488 |
September 04, 2025 | 17 | 17.3 | 17.3 | 17.31 | 16.98 | 126,607 |
September 03, 2025 | 16.96 | 16.92 | 16.92 | 17.18 | 16.8 | 95,523 |
September 02, 2025 | 16.93 | 17.02 | 17.02 | 17.14 | 16.83 | 161,451 |
August 29, 2025 | 17.27 | 17.19 | 17.19 | 17.29 | 17.12 | 146,016 |
August 28, 2025 | 17.23 | 17.11 | 17.11 | 17.23 | 17.01 | 88,139 |
August 27, 2025 | 16.86 | 17.1 | 17.1 | 17.13 | 16.86 | 88,944 |
August 26, 2025 | 16.76 | 16.91 | 16.91 | 17.03 | 16.66 | 118,104 |
August 25, 2025 | 16.77 | 16.71 | 16.71 | 16.85 | 16.64 | 193,100 |
August 22, 2025 | 16 | 16.79 | 16.79 | 16.82 | 16 | 149,629 |
August 21, 2025 | 15.82 | 15.86 | 15.86 | 15.97 | 15.8 | 57,333 |
August 20, 2025 | 15.95 | 15.92 | 15.92 | 15.98 | 15.82 | 95,600 |
August 19, 2025 | 15.9 | 15.91 | 15.91 | 16.09 | 15.87 | 76,000 |
August 18, 2025 | 15.75 | 15.92 | 15.92 | 15.93 | 15.7 | 73,997 |
August 15, 2025 | 16.1 | 15.73 | 15.73 | 16.15 | 15.72 | 185,200 |
August 14, 2025 | 16.05 | 16.06 | 16.06 | 16.11 | 15.87 | 101,400 |
August 13, 2025 | 16 | 16.19 | 16.19 | 16.2 | 15.92 | 142,000 |
August 12, 2025 | 15.42 | 15.88 | 15.88 | 15.92 | 15.35 | 120,525 |
August 11, 2025 | 15.28 | 15.27 | 15.27 | 15.38 | 15.2 | 83,004 |
August 08, 2025 | 15.29 | 15.37 | 15.25 | 15.51 | 15.1 | 106,300 |
August 07, 2025 | 15.45 | 15.18 | 15.06 | 15.77 | 15.14 | 107,439 |
August 06, 2025 | 15.5 | 15.34 | 15.22 | 15.68 | 15.31 | 71,142 |
August 05, 2025 | 15.51 | 15.45 | 15.33 | 15.91 | 15.13 | 192,800 |
August 04, 2025 | 15.26 | 15.41 | 15.29 | 15.47 | 15.07 | 163,700 |
August 01, 2025 | 15.51 | 15.24 | 15.24 | 15.56 | 14.96 | 195,200 |
July 31, 2025 | 15.95 | 15.51 | 15.51 | 16.04 | 15.43 | 195,500 |
July 30, 2025 | 16.06 | 15.77 | 15.77 | 16.43 | 15.71 | 127,200 |
July 29, 2025 | 16.36 | 16.02 | 16.02 | 16.36 | 15.95 | 130,800 |
July 28, 2025 | 15.9 | 16.19 | 16.19 | 16.27 | 15.83 | 161,400 |
July 25, 2025 | 16.09 | 15.83 | 15.83 | 16.17 | 15.6 | 192,600 |
July 24, 2025 | 16.5 | 16.05 | 16.05 | 16.5 | 16.03 | 118,417 |
July 23, 2025 | 16.77 | 16.62 | 16.62 | 16.77 | 16.51 | 82,139 |
July 22, 2025 | 16.57 | 16.65 | 16.65 | 16.83 | 16.42 | 108,643 |
July 21, 2025 | 16.76 | 16.59 | 16.59 | 16.84 | 16.54 | 93,341 |
July 18, 2025 | 16.82 | 16.7 | 16.7 | 16.82 | 16.51 | 137,996 |
July 17, 2025 | 16.46 | 16.69 | 16.69 | 16.78 | 16.43 | 136,509 |
July 16, 2025 | 16.31 | 16.38 | 16.38 | 16.43 | 16.07 | 181,897 |
July 15, 2025 | 16.73 | 16.24 | 16.24 | 16.76 | 16.22 | 137,402 |
July 14, 2025 | 16.41 | 16.78 | 16.78 | 16.78 | 16.39 | 179,318 |
July 11, 2025 | 16.75 | 16.44 | 16.44 | 16.75 | 16.4 | 100,000 |
July 10, 2025 | 16.68 | 16.76 | 16.76 | 16.86 | 16.57 | 161,500 |
July 09, 2025 | 16.79 | 16.7 | 16.7 | 16.87 | 16.61 | 156,400 |
July 08, 2025 | 16.61 | 16.74 | 16.74 | 16.98 | 16.58 | 414,700 |