16.32
+0.17(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 16.22 | 16.32 | 16.32 | 16.39 | 16.12 | 236,200 |
| October 22, 2025 | 15.92 | 16.15 | 16.15 | 16.15 | 15.83 | 239,900 |
| October 21, 2025 | 15.88 | 15.84 | 15.84 | 15.95 | 15.79 | 206,111 |
| October 20, 2025 | 15.79 | 15.9 | 15.9 | 15.92 | 15.64 | 204,900 |
| October 17, 2025 | 15.68 | 15.72 | 15.72 | 15.83 | 15.6 | 217,600 |
| October 16, 2025 | 15.91 | 15.66 | 15.66 | 16.02 | 15.59 | 203,236 |
| October 15, 2025 | 15.76 | 15.91 | 15.91 | 16.02 | 15.76 | 200,606 |
| October 14, 2025 | 15.55 | 15.75 | 15.75 | 15.82 | 15.55 | 301,600 |
| October 13, 2025 | 15.29 | 15.68 | 15.68 | 15.71 | 15.29 | 258,900 |
| October 10, 2025 | 15.47 | 15.26 | 15.26 | 15.61 | 15.25 | 312,700 |
| October 09, 2025 | 15.46 | 15.45 | 15.45 | 15.58 | 15.36 | 288,709 |
| October 08, 2025 | 15.24 | 15.39 | 15.39 | 15.41 | 15.07 | 501,766 |
| October 07, 2025 | 15.55 | 15.35 | 15.35 | 15.55 | 15.25 | 489,912 |
| October 06, 2025 | 16.18 | 15.57 | 15.57 | 16.22 | 15.56 | 530,400 |
| October 03, 2025 | 16.13 | 16.23 | 16.23 | 16.46 | 16.13 | 352,600 |
| October 02, 2025 | 16.14 | 16.13 | 16.13 | 16.31 | 16.11 | 429,000 |
| October 01, 2025 | 16.26 | 16.22 | 16.22 | 16.41 | 16.21 | 401,307 |
| September 30, 2025 | 15.83 | 16.3 | 16.3 | 16.33 | 15.83 | 388,735 |
| September 29, 2025 | 15.94 | 15.89 | 15.89 | 16.06 | 15.8 | 379,700 |
| September 26, 2025 | 16.06 | 15.96 | 15.96 | 16.14 | 15.9 | 333,693 |
| September 25, 2025 | 16.17 | 15.97 | 15.97 | 16.3 | 15.95 | 290,523 |
| September 24, 2025 | 16.5 | 16.23 | 16.23 | 16.57 | 16.22 | 344,700 |
| September 23, 2025 | 16.11 | 16.08 | 16.08 | 16.34 | 16.07 | 308,474 |
| September 22, 2025 | 16.33 | 16.11 | 16.11 | 16.33 | 16.1 | 379,946 |
| September 19, 2025 | 16.52 | 16.32 | 16.32 | 16.53 | 16.31 | 295,764 |
| September 18, 2025 | 16.33 | 16.46 | 16.46 | 16.52 | 16.33 | 216,300 |
| September 17, 2025 | 16.46 | 16.37 | 16.37 | 16.68 | 16.32 | 296,300 |
| September 16, 2025 | 16.6 | 16.36 | 16.36 | 16.7 | 16.34 | 314,160 |
| September 15, 2025 | 16.71 | 16.58 | 16.58 | 16.73 | 16.52 | 400,300 |
| September 12, 2025 | 16.71 | 16.53 | 16.53 | 16.72 | 16.52 | 346,743 |
| September 11, 2025 | 16.43 | 16.58 | 16.58 | 16.68 | 16.42 | 383,142 |
| September 10, 2025 | 17.07 | 17.02 | 16.64 | 17.18 | 16.86 | 568,301 |
| September 09, 2025 | 17.13 | 17.06 | 17.06 | 17.21 | 17.05 | 207,857 |
| September 08, 2025 | 17.28 | 17.17 | 17.17 | 17.37 | 17.1 | 219,625 |
| September 05, 2025 | 17.39 | 17.42 | 17.42 | 17.57 | 17.26 | 202,600 |
| September 04, 2025 | 17.2 | 17.34 | 17.34 | 17.37 | 17.17 | 154,500 |
| September 03, 2025 | 16.97 | 17.13 | 17.13 | 17.19 | 16.96 | 204,200 |
| September 02, 2025 | 17.25 | 17.01 | 17.01 | 17.29 | 16.94 | 231,800 |
| August 29, 2025 | 17.19 | 17.28 | 17.28 | 17.34 | 17.16 | 162,357 |
| August 28, 2025 | 17.16 | 17.19 | 17.19 | 17.21 | 17.01 | 136,900 |
| August 27, 2025 | 17 | 17.14 | 17.14 | 17.2 | 17 | 193,010 |
| August 26, 2025 | 16.87 | 16.96 | 16.96 | 17.08 | 16.87 | 240,156 |
| August 25, 2025 | 16.96 | 16.87 | 16.87 | 17.03 | 16.83 | 222,109 |
| August 22, 2025 | 16.78 | 16.95 | 16.95 | 17.04 | 16.72 | 245,517 |
| August 21, 2025 | 16.59 | 16.63 | 16.63 | 16.73 | 16.46 | 212,202 |
| August 20, 2025 | 16.66 | 16.63 | 16.63 | 16.81 | 16.56 | 163,311 |
| August 19, 2025 | 16.45 | 16.6 | 16.6 | 16.66 | 16.45 | 170,200 |
| August 18, 2025 | 16.49 | 16.42 | 16.42 | 16.55 | 16.4 | 223,239 |
| August 15, 2025 | 16.46 | 16.5 | 16.5 | 16.51 | 16.34 | 252,528 |
| August 14, 2025 | 16.69 | 16.51 | 16.51 | 16.69 | 16.35 | 471,605 |
| August 13, 2025 | 16.55 | 16.72 | 16.72 | 16.72 | 16.44 | 295,437 |
| August 12, 2025 | 16.26 | 16.5 | 16.5 | 16.5 | 16.25 | 254,468 |
| August 11, 2025 | 16.33 | 16.27 | 16.27 | 16.39 | 16.13 | 304,905 |
| August 08, 2025 | 16.51 | 16.34 | 16.34 | 16.51 | 16.32 | 190,300 |
| August 07, 2025 | 16.41 | 16.43 | 16.43 | 16.48 | 16.33 | 275,300 |
| August 06, 2025 | 16.51 | 16.35 | 16.35 | 16.55 | 16.3 | 341,882 |
| August 05, 2025 | 16.63 | 16.49 | 16.49 | 16.7 | 16.42 | 297,606 |
| August 04, 2025 | 16.47 | 16.66 | 16.66 | 16.78 | 16.46 | 275,128 |
| August 01, 2025 | 16.72 | 16.44 | 16.44 | 16.75 | 16.36 | 351,000 |
| July 31, 2025 | 16.27 | 16.51 | 16.51 | 16.74 | 16.27 | 440,218 |