16.16
-0.26(-1.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 16.53 | 16.16 | 16.16 | 16.64 | 16.01 | 146,445 |
| October 28, 2025 | 16.65 | 16.42 | 16.42 | 16.76 | 16.4 | 122,800 |
| October 27, 2025 | 17.1 | 16.72 | 16.72 | 17.1 | 16.68 | 158,700 |
| October 24, 2025 | 16.46 | 16.98 | 16.98 | 17.02 | 16.46 | 135,210 |
| October 23, 2025 | 16.47 | 16.34 | 16.34 | 16.5 | 16.18 | 140,538 |
| October 22, 2025 | 16.57 | 16.47 | 16.47 | 16.77 | 16.42 | 129,000 |
| October 21, 2025 | 16.45 | 16.58 | 16.58 | 16.61 | 16.31 | 127,500 |
| October 20, 2025 | 15.93 | 16.45 | 16.45 | 16.49 | 15.92 | 206,200 |
| October 17, 2025 | 15.76 | 15.83 | 15.83 | 15.85 | 15.61 | 184,155 |
| October 16, 2025 | 16.19 | 15.61 | 15.61 | 16.34 | 15.45 | 293,100 |
| October 15, 2025 | 16.68 | 16.24 | 16.24 | 16.86 | 16.2 | 120,500 |
| October 14, 2025 | 16 | 16.57 | 16.57 | 16.62 | 15.8 | 121,430 |
| October 13, 2025 | 16.14 | 16.02 | 16.02 | 16.15 | 15.79 | 158,800 |
| October 10, 2025 | 16.3 | 15.9 | 15.9 | 16.49 | 15.87 | 190,322 |
| October 09, 2025 | 16.51 | 16.31 | 16.31 | 16.7 | 16.21 | 107,702 |
| October 08, 2025 | 16.8 | 16.55 | 16.55 | 17.18 | 16.53 | 99,315 |
| October 07, 2025 | 17.04 | 16.78 | 16.78 | 17.08 | 16.75 | 134,500 |
| October 06, 2025 | 17 | 16.92 | 16.92 | 17.14 | 16.77 | 129,400 |
| October 03, 2025 | 16.89 | 16.83 | 16.83 | 17.23 | 16.77 | 82,343 |
| October 02, 2025 | 16.8 | 16.79 | 16.79 | 17.25 | 16.61 | 106,621 |
| October 01, 2025 | 16.99 | 16.81 | 16.81 | 17.02 | 16.78 | 86,518 |
| September 30, 2025 | 17.05 | 17.14 | 17.14 | 17.19 | 16.92 | 136,923 |
| September 29, 2025 | 17.64 | 17.1 | 17.1 | 17.64 | 17.1 | 111,100 |
| September 26, 2025 | 17.51 | 17.55 | 17.55 | 17.63 | 17.36 | 124,640 |
| September 25, 2025 | 17.61 | 17.44 | 17.44 | 17.67 | 17.32 | 92,900 |
| September 24, 2025 | 17.79 | 17.7 | 17.7 | 17.95 | 17.6 | 109,009 |
| September 23, 2025 | 18 | 17.75 | 17.75 | 18.35 | 17.72 | 113,600 |
| September 22, 2025 | 17.88 | 18 | 18 | 18.13 | 17.73 | 133,500 |
| September 19, 2025 | 18.49 | 17.97 | 17.97 | 18.49 | 17.96 | 257,039 |
| September 18, 2025 | 18.06 | 18.49 | 18.49 | 18.49 | 17.83 | 124,860 |
| September 17, 2025 | 17.63 | 17.94 | 17.94 | 18.33 | 17.57 | 199,500 |
| September 16, 2025 | 17.85 | 17.63 | 17.63 | 17.85 | 17.46 | 140,319 |
| September 15, 2025 | 17.87 | 17.83 | 17.83 | 17.93 | 17.67 | 112,846 |
| September 12, 2025 | 18.15 | 17.85 | 17.85 | 18.18 | 17.83 | 106,283 |
| September 11, 2025 | 17.87 | 18.2 | 18.2 | 18.23 | 17.8 | 145,400 |
| September 10, 2025 | 17.97 | 17.87 | 17.87 | 18.08 | 17.7 | 264,300 |
| September 09, 2025 | 18.2 | 17.9 | 17.9 | 18.28 | 17.84 | 95,239 |
| September 08, 2025 | 18.2 | 18.24 | 18.24 | 18.28 | 17.88 | 114,437 |
| September 05, 2025 | 18.71 | 18.14 | 18.14 | 18.89 | 18.14 | 112,200 |
| September 04, 2025 | 18.22 | 18.67 | 18.67 | 18.67 | 18.17 | 97,700 |
| September 03, 2025 | 18.38 | 18.31 | 18.31 | 18.58 | 18.12 | 101,900 |
| September 02, 2025 | 18.23 | 18.47 | 18.47 | 18.49 | 18.1 | 107,648 |
| August 29, 2025 | 18.45 | 18.42 | 18.42 | 18.67 | 18.2 | 93,100 |
| August 28, 2025 | 18.66 | 18.4 | 18.4 | 18.66 | 18.29 | 124,600 |
| August 27, 2025 | 18.51 | 18.56 | 18.56 | 18.7 | 18.49 | 77,811 |
| August 26, 2025 | 18.36 | 18.51 | 18.51 | 18.64 | 18.1 | 111,100 |
| August 25, 2025 | 18.31 | 18.33 | 18.33 | 18.48 | 18.1 | 100,220 |
| August 22, 2025 | 17.45 | 18.48 | 18.48 | 18.51 | 17.32 | 169,000 |
| August 21, 2025 | 17.33 | 17.27 | 17.27 | 17.44 | 17.18 | 94,000 |
| August 20, 2025 | 17.46 | 17.35 | 17.35 | 17.86 | 17.25 | 167,400 |
| August 19, 2025 | 17.3 | 17.42 | 17.42 | 17.62 | 17.3 | 74,900 |
| August 18, 2025 | 17.32 | 17.34 | 17.34 | 17.46 | 17.13 | 107,500 |
| August 15, 2025 | 17.81 | 17.35 | 17.35 | 18.01 | 17.27 | 279,108 |
| August 14, 2025 | 17.93 | 17.97 | 17.65 | 18.07 | 17.47 | 82,600 |
| August 13, 2025 | 18.23 | 18.18 | 17.86 | 18.35 | 17.9 | 110,800 |
| August 12, 2025 | 17.5 | 18.12 | 17.8 | 18.12 | 17.5 | 177,000 |
| August 11, 2025 | 17.56 | 17.5 | 17.19 | 17.64 | 17.2 | 103,333 |
| August 08, 2025 | 17.4 | 17.56 | 17.56 | 17.61 | 17.14 | 90,900 |
| August 07, 2025 | 17.39 | 17.22 | 17.22 | 17.39 | 17 | 117,100 |
| August 06, 2025 | 16.85 | 17.16 | 17.16 | 17.22 | 16.61 | 121,721 |