16.26
+0.34(+2.14%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 15.64 | 15.92 | 15.92 | 15.95 | 15.6 | 994,060 |
October 01, 2025 | 15.54 | 15.72 | 15.72 | 15.89 | 15.22 | 1.41M |
September 30, 2025 | 15.75 | 15.64 | 15.64 | 15.83 | 15.42 | 943,400 |
September 29, 2025 | 16.12 | 15.88 | 15.88 | 16.22 | 15.62 | 1.26M |
September 26, 2025 | 15.66 | 16 | 16 | 16.18 | 15.64 | 1.47M |
September 25, 2025 | 15.61 | 15.67 | 15.67 | 15.78 | 15.2 | 1.33M |
September 24, 2025 | 15.74 | 15.74 | 15.74 | 16.03 | 15.6 | 948,700 |
September 23, 2025 | 15.79 | 15.68 | 15.68 | 15.96 | 15.6 | 1.22M |
September 22, 2025 | 15.8 | 15.72 | 15.72 | 15.88 | 15.47 | 864,334 |
September 19, 2025 | 16.62 | 15.94 | 15.94 | 16.98 | 15.9 | 1.88M |
September 18, 2025 | 16.5 | 16.55 | 16.55 | 16.69 | 16.31 | 698,500 |
September 17, 2025 | 16.71 | 16.53 | 16.53 | 17.07 | 16.42 | 679,700 |
September 16, 2025 | 17.17 | 16.65 | 16.65 | 17.19 | 16.61 | 622,734 |
September 15, 2025 | 17.02 | 17.2 | 17.2 | 17.31 | 16.86 | 925,841 |
September 12, 2025 | 17.46 | 17.02 | 17.02 | 17.69 | 16.87 | 1.31M |
September 11, 2025 | 17.65 | 17.71 | 17.71 | 17.83 | 17.34 | 1.13M |
September 10, 2025 | 17.4 | 17.68 | 17.68 | 17.72 | 17.06 | 1.8M |
September 09, 2025 | 17.79 | 17.45 | 17.45 | 17.91 | 16.98 | 3.54M |
September 08, 2025 | 18.58 | 18.26 | 18.26 | 18.76 | 17.87 | 1.15M |
September 05, 2025 | 18.66 | 18.59 | 18.59 | 19.02 | 18.44 | 983,163 |
September 04, 2025 | 18.31 | 18.66 | 18.66 | 18.68 | 18.28 | 625,212 |
September 03, 2025 | 18.54 | 18.37 | 18.37 | 18.78 | 18.27 | 1.43M |
September 02, 2025 | 18.68 | 18.74 | 18.74 | 19.08 | 18.52 | 677,600 |
August 29, 2025 | 18.97 | 18.84 | 18.84 | 19.15 | 18.72 | 507,100 |
August 28, 2025 | 18.95 | 18.83 | 18.83 | 19.15 | 18.38 | 769,147 |
August 27, 2025 | 19.24 | 18.84 | 18.84 | 19.39 | 18.77 | 585,757 |
August 26, 2025 | 19.11 | 19.17 | 19.17 | 19.29 | 18.98 | 744,265 |
August 25, 2025 | 18.58 | 19.09 | 19.09 | 19.53 | 18.36 | 806,018 |
August 22, 2025 | 17.71 | 18.63 | 18.63 | 18.87 | 17.68 | 2.47M |
August 21, 2025 | 17.37 | 17.6 | 17.6 | 17.63 | 16.99 | 602,942 |
August 20, 2025 | 17.29 | 17.43 | 17.43 | 17.6 | 17.14 | 794,700 |
August 19, 2025 | 17.36 | 17.28 | 17.28 | 17.58 | 17.08 | 668,838 |
August 18, 2025 | 17.81 | 17.25 | 17.25 | 17.93 | 17.24 | 1.3M |
August 15, 2025 | 17.95 | 17.84 | 17.84 | 18.07 | 17.75 | 883,543 |
August 14, 2025 | 17.58 | 17.86 | 17.86 | 17.94 | 17.18 | 812,700 |
August 13, 2025 | 17.71 | 17.9 | 17.9 | 18.13 | 17.33 | 1.29M |
August 12, 2025 | 17.95 | 17.8 | 17.8 | 18.06 | 17.59 | 1.36M |
August 11, 2025 | 17.68 | 17.75 | 17.75 | 17.77 | 17.21 | 925,200 |
August 08, 2025 | 17.77 | 17.66 | 17.66 | 17.89 | 17.2 | 938,601 |
August 07, 2025 | 18 | 17.79 | 17.79 | 18.14 | 17.36 | 4.55M |
August 06, 2025 | 17.97 | 18.83 | 18.83 | 19 | 17.77 | 2.5M |
August 05, 2025 | 19.47 | 17.85 | 17.85 | 19.5 | 16.7 | 2.63M |
August 04, 2025 | 16.88 | 17.24 | 17.24 | 17.28 | 16.46 | 1.47M |
August 01, 2025 | 17.17 | 16.78 | 16.78 | 17.17 | 16.04 | 1.16M |
July 31, 2025 | 17.11 | 17.29 | 17.29 | 17.66 | 16.66 | 1.49M |
July 30, 2025 | 16.99 | 17.42 | 17.42 | 18.05 | 16.93 | 829,400 |
July 29, 2025 | 17.25 | 16.88 | 16.88 | 17.32 | 16.64 | 494,920 |
July 28, 2025 | 17.31 | 17.23 | 17.23 | 17.37 | 16.84 | 544,800 |
July 25, 2025 | 17.14 | 17.28 | 17.28 | 17.33 | 16.81 | 471,000 |
July 24, 2025 | 17.88 | 17.02 | 17.02 | 18.09 | 17 | 671,912 |
July 23, 2025 | 18.09 | 18.34 | 18.34 | 19 | 17.94 | 1.19M |
July 22, 2025 | 16.98 | 17.63 | 17.63 | 17.72 | 16.98 | 663,628 |
July 21, 2025 | 17.04 | 17 | 17 | 17.33 | 16.87 | 561,700 |
July 18, 2025 | 17.29 | 16.84 | 16.84 | 17.29 | 16.58 | 386,009 |
July 17, 2025 | 17.5 | 16.96 | 16.96 | 17.83 | 16.9 | 783,710 |
July 16, 2025 | 16.94 | 17.01 | 17.01 | 17.03 | 16.5 | 437,301 |
July 15, 2025 | 17.25 | 16.56 | 16.56 | 17.25 | 16.44 | 600,100 |
July 14, 2025 | 17.6 | 17.11 | 17.11 | 17.6 | 16.98 | 533,000 |
July 11, 2025 | 17.67 | 17.5 | 17.5 | 17.94 | 17.36 | 400,000 |
July 10, 2025 | 18.01 | 17.79 | 17.79 | 18.45 | 17.76 | 526,500 |