16.91
-0.0772(-0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 17.03 | 16.91 | 16.91 | 17.03 | 16.86 | 11,942 |
| October 28, 2025 | 17.14 | 16.99 | 16.99 | 17.06 | 16.9 | 207,105 |
| October 27, 2025 | 16.9 | 17.08 | 17.08 | 17.08 | 16.89 | 15,160 |
| October 24, 2025 | 16.89 | 16.85 | 16.85 | 16.89 | 16.83 | 9,047 |
| October 23, 2025 | 16.77 | 16.83 | 16.83 | 16.84 | 16.8 | 6,891 |
| October 22, 2025 | 16.87 | 16.83 | 16.83 | 16.87 | 16.77 | 8,238 |
| October 21, 2025 | 16.82 | 16.9 | 16.9 | 16.96 | 16.87 | 9,884 |
| October 20, 2025 | 16.69 | 16.85 | 16.85 | 16.85 | 16.8 | 12,105 |
| October 17, 2025 | 16.52 | 16.69 | 16.69 | 16.71 | 16.5 | 10,046 |
| October 16, 2025 | 16.69 | 16.6 | 16.6 | 16.82 | 16.56 | 8,716 |
| October 15, 2025 | 16.65 | 16.69 | 16.69 | 16.75 | 16.58 | 23,061 |
| October 14, 2025 | 16.58 | 16.63 | 16.63 | 16.67 | 16.5 | 22,327 |
| October 13, 2025 | 16.61 | 16.61 | 16.61 | 16.65 | 16.42 | 11,058 |
| October 10, 2025 | 16.7 | 16.52 | 16.52 | 16.72 | 16.42 | 33,120 |
| October 09, 2025 | 16.8 | 16.65 | 16.65 | 16.68 | 16.54 | 11,809 |
| October 08, 2025 | 16.87 | 16.73 | 16.73 | 16.79 | 16.73 | 5,320 |
| October 07, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.7 | 27,415 |
| October 06, 2025 | 16.76 | 16.78 | 16.78 | 16.81 | 16.63 | 16,212 |
| October 03, 2025 | 16.78 | 16.76 | 16.76 | 16.79 | 16.69 | 16,013 |
| October 02, 2025 | 16.87 | 16.78 | 16.78 | 16.88 | 16.7 | 25,213 |
| October 01, 2025 | 16.67 | 16.85 | 16.85 | 16.89 | 16.67 | 45,954 |
| September 30, 2025 | 16.78 | 16.6 | 16.6 | 16.62 | 16.3 | 404,755 |
| September 29, 2025 | 16.95 | 16.72 | 16.72 | 17.05 | 16.63 | 20,007 |
| September 26, 2025 | 17 | 16.95 | 16.95 | 17 | 16.87 | 11,652 |
| September 25, 2025 | 17.16 | 16.92 | 16.92 | 17.1 | 16.88 | 16,957 |
| September 24, 2025 | 17.24 | 17.1 | 17.1 | 17.35 | 17.1 | 77,952 |
| September 23, 2025 | 17.25 | 17.22 | 17.22 | 17.3 | 17.17 | 22,428 |
| September 22, 2025 | 17.44 | 17.3 | 17.3 | 17.43 | 17.22 | 20,371 |
| September 19, 2025 | 17.38 | 17.4 | 17.4 | 17.4 | 17.31 | 17,859 |
| September 18, 2025 | 17.31 | 17.38 | 17.38 | 17.39 | 17.06 | 32,024 |
| September 17, 2025 | 17.37 | 17.36 | 17.36 | 17.45 | 17.24 | 10,093 |
| September 16, 2025 | 17.25 | 17.34 | 17.34 | 17.42 | 17.21 | 11,801 |
| September 15, 2025 | 17.23 | 17.2 | 17.2 | 17.2 | 17.12 | 10,953 |
| September 12, 2025 | 17.19 | 17.11 | 17.11 | 17.11 | 17.04 | 6,450 |
| September 11, 2025 | 17.13 | 17.17 | 17.17 | 17.23 | 17.07 | 10,791 |
| September 10, 2025 | 17.17 | 17.04 | 17.04 | 17.17 | 16.91 | 8,867 |
| September 09, 2025 | 17.29 | 17.07 | 17.07 | 17.17 | 16.95 | 21,168 |
| September 08, 2025 | 17.27 | 17.22 | 17.22 | 17.3 | 17.16 | 6,291 |
| September 05, 2025 | 17.08 | 17.26 | 17.26 | 17.26 | 17.1 | 11,860 |
| September 04, 2025 | 16.86 | 16.95 | 16.95 | 16.98 | 16.84 | 8,006 |
| September 03, 2025 | 16.76 | 16.8 | 16.8 | 16.81 | 16.77 | 4,613 |
| September 02, 2025 | 16.66 | 16.68 | 16.68 | 16.79 | 16.66 | 6,655 |
| August 29, 2025 | 17 | 16.71 | 16.71 | 16.97 | 16.71 | 36,100 |
| August 28, 2025 | 17.28 | 17.16 | 17.16 | 17.28 | 17.15 | 5,975 |
| August 27, 2025 | 17.21 | 17.2 | 17.2 | 17.2 | 17.14 | 4,076 |
| August 26, 2025 | 17.18 | 17.1 | 17.1 | 17.19 | 17.08 | 14,721 |
| August 25, 2025 | 17.3 | 17.22 | 17.22 | 17.3 | 17.17 | 6,814 |
| August 22, 2025 | 17.2 | 17.27 | 17.27 | 17.29 | 17.19 | 9,712 |
| August 21, 2025 | 17.3 | 17.15 | 17.15 | 17.2 | 17.15 | 3,712 |
| August 20, 2025 | 17.24 | 17.21 | 17.21 | 17.24 | 17.16 | 9,094 |
| August 19, 2025 | 16.99 | 17.2 | 17.2 | 17.2 | 17.02 | 8,588 |
| August 18, 2025 | 16.97 | 16.99 | 16.99 | 16.99 | 16.89 | 8,877 |
| August 15, 2025 | 16.98 | 16.83 | 16.83 | 16.98 | 16.81 | 5,941 |
| August 14, 2025 | 16.92 | 16.88 | 16.88 | 16.9 | 16.88 | 8,696 |
| August 13, 2025 | 16.98 | 16.96 | 16.96 | 16.97 | 16.9 | 6,307 |
| August 12, 2025 | 16.61 | 16.86 | 16.86 | 16.86 | 16.71 | 16,674 |
| August 11, 2025 | 16.69 | 16.73 | 16.73 | 16.77 | 16.68 | 10,059 |
| August 08, 2025 | 16.49 | 16.61 | 16.61 | 16.65 | 16.56 | 11,955 |
| August 07, 2025 | 16.65 | 16.62 | 16.62 | 16.65 | 16.62 | 19,665 |
| August 06, 2025 | 16.77 | 16.65 | 16.65 | 16.88 | 16.65 | 9,221 |