16.40
+0.25(+1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 16.09 | 16.4 | 16.4 | 16.49 | 16.09 | 70,425 |
| October 22, 2025 | 16.19 | 16.15 | 16.15 | 16.26 | 16.1 | 14,235 |
| October 21, 2025 | 16.24 | 16.19 | 16.19 | 16.32 | 16.16 | 9,100 |
| October 20, 2025 | 16.14 | 16.25 | 16.25 | 16.35 | 15.99 | 18,845 |
| October 17, 2025 | 15.89 | 16.15 | 16.15 | 16.15 | 15.88 | 53,300 |
| October 16, 2025 | 16.45 | 16.2 | 16.2 | 16.45 | 16.1 | 22,100 |
| October 15, 2025 | 16.53 | 16.35 | 16.35 | 16.61 | 16.24 | 10,206 |
| October 14, 2025 | 15.88 | 16.22 | 16.22 | 16.32 | 15.86 | 20,904 |
| October 13, 2025 | 16.15 | 16.4 | 16.4 | 16.56 | 16.15 | 26,100 |
| October 10, 2025 | 16.4 | 15.95 | 15.95 | 16.89 | 15.85 | 72,045 |
| October 09, 2025 | 16.73 | 16.7 | 16.7 | 16.74 | 16.57 | 5,449 |
| October 08, 2025 | 16.89 | 16.73 | 16.73 | 16.92 | 16.54 | 5,436 |
| October 07, 2025 | 16.76 | 16.81 | 16.81 | 16.85 | 16.76 | 7,110 |
| October 06, 2025 | 16.87 | 16.85 | 16.85 | 17.01 | 16.85 | 35,012 |
| October 03, 2025 | 17 | 17.04 | 17.04 | 17.12 | 16.94 | 208,200 |
| October 02, 2025 | 17.13 | 17 | 17 | 17.13 | 16.96 | 86,100 |
| October 01, 2025 | 16.8 | 16.99 | 16.99 | 17.02 | 16.8 | 23,600 |
| September 30, 2025 | 16.58 | 16.65 | 16.65 | 16.68 | 16.53 | 18,032 |
| September 29, 2025 | 16.32 | 16.41 | 16.41 | 16.45 | 16.32 | 14,205 |
| September 26, 2025 | 16.15 | 16.2 | 16.2 | 16.26 | 16.1 | 12,700 |
| September 25, 2025 | 16.36 | 16.2 | 16.2 | 16.36 | 16.2 | 11,400 |
| September 24, 2025 | 15.83 | 16.16 | 16.16 | 16.25 | 15.83 | 32,900 |
| September 23, 2025 | 15.77 | 15.79 | 15.79 | 15.96 | 15.77 | 44,412 |
| September 22, 2025 | 16 | 15.76 | 15.76 | 16.14 | 15.73 | 47,000 |
| September 19, 2025 | 16.24 | 16 | 16 | 16.24 | 15.99 | 17,728 |
| September 18, 2025 | 16.2 | 15.99 | 15.99 | 16.2 | 15.8 | 30,821 |
| September 17, 2025 | 15.99 | 16.25 | 16.25 | 16.27 | 15.76 | 40,045 |
| September 16, 2025 | 15.8 | 15.9 | 15.9 | 15.99 | 15.75 | 48,800 |
| September 15, 2025 | 15.65 | 15.78 | 15.78 | 15.88 | 15.65 | 15,037 |
| September 12, 2025 | 15.74 | 15.72 | 15.72 | 15.83 | 15.69 | 28,822 |
| September 11, 2025 | 15.64 | 15.81 | 15.81 | 15.86 | 15.6 | 35,200 |
| September 10, 2025 | 15.6 | 15.45 | 15.45 | 15.6 | 15.41 | 6,839 |
| September 09, 2025 | 15.59 | 15.61 | 15.61 | 15.71 | 15.59 | 12,500 |
| September 08, 2025 | 15.55 | 15.54 | 15.54 | 15.67 | 15.52 | 8,813 |
| September 05, 2025 | 15.51 | 15.51 | 15.51 | 15.58 | 15.43 | 16,414 |
| September 04, 2025 | 15.36 | 15.33 | 15.33 | 15.47 | 15.33 | 20,800 |
| September 03, 2025 | 15.53 | 15.56 | 15.56 | 15.63 | 15.46 | 9,423 |
| September 02, 2025 | 14.9 | 15.57 | 15.57 | 15.58 | 14.9 | 21,449 |
| August 29, 2025 | 15.06 | 15.45 | 15.45 | 15.66 | 15.06 | 22,900 |
| August 28, 2025 | 15.09 | 15.18 | 15.18 | 15.24 | 15.01 | 11,500 |
| August 27, 2025 | 15.02 | 14.92 | 14.92 | 15.1 | 14.91 | 14,948 |
| August 26, 2025 | 15.1 | 15.29 | 15.29 | 15.35 | 15.1 | 44,535 |
| August 25, 2025 | 15.05 | 15.12 | 15.12 | 15.24 | 15.05 | 24,211 |
| August 22, 2025 | 14.94 | 15.12 | 15.12 | 15.12 | 14.89 | 23,700 |
| August 21, 2025 | 14.61 | 14.69 | 14.69 | 14.78 | 14.61 | 9,500 |
| August 20, 2025 | 14.65 | 14.67 | 14.67 | 14.7 | 14.65 | 10,329 |
| August 19, 2025 | 14.62 | 14.61 | 14.61 | 14.64 | 14.58 | 18,900 |
| August 18, 2025 | 14.53 | 14.63 | 14.63 | 14.68 | 14.43 | 11,149 |
| August 15, 2025 | 14.42 | 14.45 | 14.45 | 14.45 | 14.34 | 4,921 |
| August 14, 2025 | 14.43 | 14.34 | 14.34 | 14.43 | 14.32 | 19,400 |
| August 13, 2025 | 14.34 | 14.44 | 14.44 | 14.5 | 14.34 | 14,349 |
| August 12, 2025 | 14.23 | 14.29 | 14.29 | 14.3 | 14.23 | 6,216 |
| August 11, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.13 | 13,300 |
| August 08, 2025 | 14.18 | 14.21 | 14.21 | 14.24 | 14.17 | 15,600 |
| August 07, 2025 | 14.24 | 14.2 | 14.2 | 14.34 | 14.2 | 4,924 |
| August 06, 2025 | 14.23 | 14.22 | 14.22 | 14.23 | 14.2 | 12,400 |
| August 05, 2025 | 14.11 | 14.23 | 14.23 | 14.23 | 14.11 | 14,400 |
| August 04, 2025 | 14.01 | 14.03 | 14.03 | 14.06 | 13.94 | 4,331 |
| August 01, 2025 | 13.98 | 13.95 | 13.95 | 13.98 | 13.87 | 2,345 |
| July 31, 2025 | 14.19 | 14.14 | 14.14 | 14.2 | 13.71 | 26,412 |