16.18
+0.285(+1.79%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 16.05 | 16.18 | 16.18 | 16.4 | 15.85 | 14.67M |
October 16, 2025 | 17.09 | 15.89 | 15.89 | 17.11 | 15.78 | 14.42M |
October 15, 2025 | 17.08 | 17.12 | 17.12 | 17.33 | 16.87 | 12.09M |
October 14, 2025 | 15.84 | 16.76 | 16.76 | 17 | 15.8 | 11.75M |
October 13, 2025 | 15.75 | 16.12 | 16.12 | 16.19 | 15.61 | 12.21M |
October 10, 2025 | 16.27 | 15.44 | 15.44 | 16.3 | 15.42 | 14.83M |
October 09, 2025 | 16.55 | 16.25 | 16.25 | 16.63 | 15.9 | 16.52M |
October 08, 2025 | 16.22 | 16.51 | 16.51 | 16.66 | 16.04 | 13.26M |
October 07, 2025 | 16.63 | 16.11 | 16.11 | 16.83 | 16.11 | 9.81M |
October 06, 2025 | 16.49 | 16.52 | 16.52 | 16.56 | 16.02 | 14.43M |
October 03, 2025 | 16.34 | 16.27 | 16.27 | 16.37 | 16.03 | 13.06M |
October 02, 2025 | 16.18 | 16.05 | 16.05 | 16.22 | 15.75 | 21.78M |
October 01, 2025 | 16.64 | 16.14 | 16.14 | 16.77 | 16.12 | 14.87M |
September 30, 2025 | 17.52 | 16.93 | 16.93 | 17.58 | 16.3 | 18.37M |
September 29, 2025 | 17.9 | 17.56 | 17.56 | 18 | 17.47 | 5.54M |
September 26, 2025 | 17.34 | 17.76 | 17.76 | 17.83 | 17.34 | 7.31M |
September 25, 2025 | 17.2 | 17.36 | 17.36 | 17.41 | 17.01 | 8.94M |
September 24, 2025 | 18.73 | 17.29 | 17.29 | 18.78 | 17.28 | 14.62M |
September 23, 2025 | 18.52 | 18.64 | 18.64 | 18.99 | 18.52 | 7.54M |
September 22, 2025 | 18.71 | 18.52 | 18.52 | 18.75 | 18.48 | 5.65M |
September 19, 2025 | 19.15 | 18.9 | 18.9 | 19.25 | 18.89 | 10.96M |
September 18, 2025 | 18.89 | 19.09 | 19.09 | 19.29 | 18.74 | 7.43M |
September 17, 2025 | 18.5 | 18.55 | 18.55 | 18.92 | 18.4 | 8.12M |
September 16, 2025 | 18.57 | 18.55 | 18.55 | 18.71 | 18.31 | 8.93M |
September 15, 2025 | 18.88 | 18.59 | 18.59 | 18.93 | 18.52 | 5.94M |
September 12, 2025 | 18.7 | 18.75 | 18.75 | 18.9 | 18.64 | 4.64M |
September 11, 2025 | 18.58 | 18.75 | 18.75 | 19.05 | 18.52 | 10.06M |
September 10, 2025 | 17.8 | 18.61 | 18.61 | 18.63 | 17.8 | 14.36M |
September 09, 2025 | 17.95 | 17.78 | 17.78 | 18.08 | 17.76 | 6.98M |
September 08, 2025 | 17.86 | 18.02 | 18.02 | 18.04 | 17.7 | 7.19M |
September 05, 2025 | 18.2 | 17.79 | 17.79 | 18.32 | 17.25 | 16.05M |
September 04, 2025 | 17.9 | 18.05 | 18.05 | 18.05 | 17.75 | 18.73M |
September 03, 2025 | 18.26 | 17.91 | 17.91 | 18.4 | 17.64 | 9.59M |
September 02, 2025 | 18.18 | 18.44 | 18.44 | 18.48 | 17.84 | 7.78M |
August 29, 2025 | 18.7 | 18.52 | 18.52 | 18.7 | 18.45 | 5.95M |
August 28, 2025 | 18.72 | 18.69 | 18.69 | 18.98 | 18.66 | 3.93M |
August 27, 2025 | 18.69 | 18.59 | 18.59 | 18.93 | 18.57 | 5M |
August 26, 2025 | 18.55 | 18.67 | 18.67 | 18.79 | 18.52 | 3.42M |
August 25, 2025 | 18.79 | 18.6 | 18.6 | 18.86 | 18.6 | 3.3M |
August 22, 2025 | 18.98 | 18.8 | 18.8 | 19.27 | 18.64 | 4.27M |
August 21, 2025 | 18.43 | 18.56 | 18.56 | 18.63 | 18.41 | 4.31M |
August 20, 2025 | 18.73 | 18.57 | 18.57 | 18.85 | 18.34 | 4.92M |
August 19, 2025 | 19.21 | 18.83 | 18.83 | 19.35 | 18.79 | 5.17M |
August 18, 2025 | 18.93 | 19.17 | 19.17 | 19.21 | 18.87 | 5.33M |
August 15, 2025 | 19.73 | 19.04 | 19.04 | 19.84 | 18.97 | 7.33M |
August 14, 2025 | 19.58 | 19.66 | 19.66 | 20 | 19.47 | 8.63M |
August 13, 2025 | 20.4 | 20.04 | 20.04 | 20.49 | 19.78 | 13.46M |
August 12, 2025 | 19.94 | 20.32 | 20.32 | 20.58 | 19.87 | 9.12M |
August 11, 2025 | 19.72 | 19.75 | 19.75 | 19.82 | 19.36 | 5.68M |
August 08, 2025 | 19.21 | 19.75 | 19.75 | 19.92 | 19.08 | 8.85M |
August 07, 2025 | 19.82 | 18.94 | 18.94 | 19.92 | 18.74 | 6.82M |
August 06, 2025 | 19.35 | 19.54 | 19.54 | 19.67 | 19.35 | 3.93M |
August 05, 2025 | 19.48 | 19.35 | 19.35 | 19.58 | 19.01 | 4.27M |
August 04, 2025 | 19 | 19.35 | 19.35 | 19.57 | 18.9 | 4.73M |
August 01, 2025 | 18.89 | 18.84 | 18.84 | 18.97 | 18.12 | 12.14M |
July 31, 2025 | 19.95 | 19.35 | 19.35 | 20.05 | 18.93 | 14.26M |
July 30, 2025 | 20 | 19.51 | 19.51 | 20.06 | 19.41 | 5.98M |
July 29, 2025 | 19.97 | 19.85 | 19.85 | 20.02 | 19.54 | 5.3M |
July 28, 2025 | 20 | 19.81 | 19.81 | 20.14 | 19.72 | 4.85M |
July 25, 2025 | 20.28 | 20.02 | 20.02 | 20.3 | 19.58 | 8.93M |