16.32
+0.47(+2.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 15.89 | 16.32 | 16.32 | 16.47 | 15.89 | 780,376 |
| October 02, 2025 | 15.94 | 15.85 | 15.85 | 16.16 | 15.67 | 625,200 |
| October 01, 2025 | 16.13 | 15.84 | 15.84 | 16.36 | 15.78 | 593,900 |
| September 30, 2025 | 16.62 | 16.26 | 16.26 | 16.7 | 15.92 | 640,900 |
| September 29, 2025 | 16.97 | 16.52 | 16.52 | 16.97 | 16.43 | 584,100 |
| September 26, 2025 | 16.51 | 16.74 | 16.74 | 16.9 | 16.44 | 547,360 |
| September 25, 2025 | 16.4 | 16.65 | 16.65 | 16.86 | 16.2 | 708,600 |
| September 24, 2025 | 16.49 | 16.59 | 16.59 | 16.7 | 16.44 | 624,638 |
| September 23, 2025 | 17.19 | 16.6 | 16.6 | 17.19 | 16.5 | 1.06M |
| September 22, 2025 | 17.99 | 17.08 | 17.08 | 17.99 | 16.96 | 992,950 |
| September 19, 2025 | 18.32 | 18.08 | 18.08 | 18.38 | 17.9 | 2.89M |
| September 18, 2025 | 17.96 | 18.1 | 18.1 | 18.29 | 17.8 | 832,346 |
| September 17, 2025 | 17.44 | 17.72 | 17.72 | 18.34 | 17.43 | 1.01M |
| September 16, 2025 | 17.35 | 17.35 | 17.35 | 17.5 | 17.11 | 649,400 |
| September 15, 2025 | 17.41 | 17.36 | 17.36 | 17.56 | 16.87 | 1.01M |
| September 12, 2025 | 17.88 | 17.14 | 17.14 | 17.9 | 17.12 | 604,623 |
| September 11, 2025 | 17.49 | 17.97 | 17.97 | 18.11 | 17.49 | 1.12M |
| September 10, 2025 | 18.05 | 17.35 | 17.35 | 18.05 | 17.13 | 906,578 |
| September 09, 2025 | 18.46 | 18.1 | 18.1 | 18.59 | 18.02 | 486,851 |
| September 08, 2025 | 18.33 | 18.46 | 18.46 | 18.7 | 18.11 | 721,300 |
| September 05, 2025 | 17.9 | 18.3 | 18.3 | 18.41 | 17.88 | 695,505 |
| September 04, 2025 | 17.83 | 17.9 | 17.9 | 18.13 | 17.47 | 565,100 |
| September 03, 2025 | 17.63 | 17.85 | 17.85 | 18.1 | 17.5 | 597,500 |
| September 02, 2025 | 17.64 | 17.56 | 17.56 | 17.64 | 17.11 | 481,309 |
| August 29, 2025 | 17.53 | 17.72 | 17.72 | 17.82 | 17.35 | 361,415 |
| August 28, 2025 | 17.57 | 17.55 | 17.55 | 17.78 | 17.16 | 484,121 |
| August 27, 2025 | 17.24 | 17.49 | 17.49 | 17.65 | 17.24 | 489,035 |
| August 26, 2025 | 17.71 | 17.31 | 17.31 | 17.92 | 17.17 | 712,347 |
| August 25, 2025 | 18.1 | 17.82 | 17.82 | 18.3 | 17.82 | 501,649 |
| August 22, 2025 | 17.25 | 18.25 | 18.25 | 18.28 | 17.2 | 772,324 |
| August 21, 2025 | 17.29 | 17.13 | 17.13 | 17.7 | 16.94 | 748,122 |
| August 20, 2025 | 18.2 | 17.59 | 17.59 | 18.21 | 17.35 | 779,019 |
| August 19, 2025 | 18.41 | 18.35 | 18.35 | 18.65 | 18.27 | 431,008 |
| August 18, 2025 | 18.21 | 18.25 | 18.25 | 18.5 | 17.88 | 661,100 |
| August 15, 2025 | 18.33 | 18.3 | 18.3 | 18.77 | 18.16 | 674,000 |
| August 14, 2025 | 18.27 | 18.17 | 18.17 | 18.44 | 18.04 | 444,838 |
| August 13, 2025 | 17.84 | 18.37 | 18.37 | 18.58 | 17.56 | 608,356 |
| August 12, 2025 | 18.14 | 17.59 | 17.59 | 18.29 | 17.41 | 624,203 |
| August 11, 2025 | 18.28 | 18.06 | 18.06 | 18.7 | 17.92 | 707,264 |
| August 08, 2025 | 18.82 | 18.17 | 18.17 | 18.94 | 18.11 | 751,003 |
| August 07, 2025 | 18.8 | 18.9 | 18.9 | 19.42 | 18.52 | 1.34M |
| August 06, 2025 | 18.26 | 18.26 | 18.26 | 18.95 | 17.79 | 2.28M |
| August 05, 2025 | 16.26 | 15.67 | 15.67 | 16.26 | 15.35 | 1.57M |
| August 04, 2025 | 16.02 | 16.29 | 16.29 | 16.34 | 15.99 | 522,300 |
| August 01, 2025 | 16.01 | 15.86 | 15.86 | 16.17 | 15.83 | 777,322 |
| July 31, 2025 | 16.03 | 16.22 | 16.22 | 16.58 | 15.93 | 698,000 |
| July 30, 2025 | 16.7 | 16.01 | 16.01 | 16.7 | 15.99 | 538,833 |
| July 29, 2025 | 16.71 | 15.95 | 15.95 | 16.83 | 15.94 | 762,838 |
| July 28, 2025 | 16.96 | 16.7 | 16.7 | 16.98 | 16.62 | 418,332 |
| July 25, 2025 | 16.95 | 16.96 | 16.96 | 16.98 | 16.49 | 555,700 |
| July 24, 2025 | 17.01 | 16.98 | 16.98 | 17.19 | 16.77 | 613,154 |
| July 23, 2025 | 16.87 | 17.15 | 17.15 | 17.15 | 16.62 | 808,871 |
| July 22, 2025 | 16.25 | 16.68 | 16.68 | 16.94 | 16.17 | 814,931 |
| July 21, 2025 | 16.26 | 16.09 | 16.09 | 16.43 | 16.04 | 553,920 |
| July 18, 2025 | 16.59 | 16.05 | 16.05 | 16.63 | 16.04 | 508,523 |
| July 17, 2025 | 16.28 | 16.5 | 16.5 | 16.7 | 16.25 | 486,500 |
| July 16, 2025 | 16.09 | 16.21 | 16.21 | 16.36 | 15.86 | 534,731 |
| July 15, 2025 | 16.45 | 16.05 | 16.05 | 16.45 | 15.98 | 768,323 |
| July 14, 2025 | 15.95 | 16.06 | 16.06 | 16.16 | 15.8 | 577,300 |
| July 11, 2025 | 16.65 | 15.97 | 15.97 | 16.76 | 15.89 | 712,000 |