16.18
-0.05(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 16.23 | 16.18 | 16.18 | 16.3 | 15.99 | 70,229 |
| October 22, 2025 | 16.02 | 16.23 | 16.23 | 16.26 | 15.95 | 104,000 |
| October 21, 2025 | 15.95 | 16.04 | 16.04 | 16.24 | 15.9 | 123,834 |
| October 20, 2025 | 15.86 | 15.93 | 15.93 | 15.98 | 15.76 | 94,200 |
| October 17, 2025 | 15.7 | 15.86 | 15.86 | 15.93 | 15.61 | 91,800 |
| October 16, 2025 | 15.95 | 15.72 | 15.72 | 16.04 | 15.59 | 112,700 |
| October 15, 2025 | 15.86 | 15.95 | 15.95 | 16.05 | 15.68 | 94,149 |
| October 14, 2025 | 15.63 | 15.89 | 15.89 | 16.09 | 15.61 | 163,822 |
| October 13, 2025 | 15.74 | 15.69 | 15.69 | 15.79 | 15.6 | 122,731 |
| October 10, 2025 | 15.92 | 15.62 | 15.62 | 16.06 | 15.6 | 102,212 |
| October 09, 2025 | 15.91 | 15.93 | 15.93 | 16.04 | 15.87 | 72,400 |
| October 08, 2025 | 15.85 | 15.91 | 15.91 | 15.95 | 15.65 | 67,400 |
| October 07, 2025 | 15.89 | 15.87 | 15.87 | 16.04 | 15.65 | 112,219 |
| October 06, 2025 | 15.95 | 15.82 | 15.82 | 15.96 | 15.62 | 151,343 |
| October 03, 2025 | 16.11 | 15.99 | 15.99 | 16.31 | 15.97 | 115,047 |
| October 02, 2025 | 16.47 | 16.13 | 16.13 | 16.63 | 15.99 | 202,955 |
| October 01, 2025 | 17.2 | 16.56 | 16.56 | 17.31 | 16.54 | 148,995 |
| September 30, 2025 | 17.32 | 17.25 | 17.25 | 17.5 | 17.09 | 85,800 |
| September 29, 2025 | 17.42 | 17.37 | 17.37 | 17.53 | 17.27 | 65,005 |
| September 26, 2025 | 17.39 | 17.43 | 17.43 | 17.51 | 17.3 | 73,500 |
| September 25, 2025 | 17.51 | 17.3 | 17.3 | 17.6 | 17.25 | 72,600 |
| September 24, 2025 | 17.47 | 17.53 | 17.53 | 17.58 | 17.39 | 52,127 |
| September 23, 2025 | 17.46 | 17.47 | 17.47 | 17.61 | 17.36 | 78,400 |
| September 22, 2025 | 17.55 | 17.5 | 17.5 | 17.55 | 17.35 | 66,327 |
| September 19, 2025 | 17.67 | 17.42 | 17.42 | 17.67 | 17.33 | 132,000 |
| September 18, 2025 | 17.42 | 17.6 | 17.6 | 17.65 | 17.39 | 137,215 |
| September 17, 2025 | 17.64 | 17.47 | 17.47 | 17.64 | 17.38 | 91,600 |
| September 16, 2025 | 17.5 | 17.35 | 17.35 | 17.61 | 17.33 | 69,617 |
| September 15, 2025 | 17.45 | 17.47 | 17.47 | 17.64 | 17.43 | 77,144 |
| September 12, 2025 | 17.57 | 17.48 | 17.48 | 17.61 | 17.33 | 79,282 |
| September 11, 2025 | 17.25 | 17.65 | 17.65 | 17.7 | 17.2 | 87,500 |
| September 10, 2025 | 17.41 | 17.29 | 17.29 | 17.5 | 17.16 | 117,700 |
| September 09, 2025 | 17.4 | 17.53 | 17.53 | 17.53 | 17.3 | 105,423 |
| September 08, 2025 | 17.39 | 17.32 | 17.32 | 17.55 | 17.11 | 105,034 |
| September 05, 2025 | 18.1 | 17.44 | 17.44 | 18.16 | 17.41 | 106,231 |
| September 04, 2025 | 18.13 | 18.11 | 18.11 | 18.23 | 18 | 164,716 |
| September 03, 2025 | 18.1 | 18.03 | 18.03 | 18.13 | 17.96 | 143,235 |
| September 02, 2025 | 18.21 | 18.11 | 18.11 | 18.26 | 17.97 | 141,720 |
| August 29, 2025 | 17.85 | 18.16 | 18.16 | 18.17 | 17.81 | 115,200 |
| August 28, 2025 | 17.83 | 17.92 | 17.92 | 18.15 | 17.66 | 115,200 |
| August 27, 2025 | 17.89 | 17.73 | 17.73 | 17.95 | 17.61 | 118,462 |
| August 26, 2025 | 17.85 | 17.81 | 17.81 | 17.94 | 17.79 | 107,300 |
| August 25, 2025 | 17.98 | 17.75 | 17.75 | 18.05 | 17.74 | 158,712 |
| August 22, 2025 | 17.8 | 17.91 | 17.91 | 18.09 | 17.73 | 130,400 |
| August 21, 2025 | 17.9 | 17.68 | 17.68 | 17.9 | 17.61 | 119,303 |
| August 20, 2025 | 17.96 | 17.95 | 17.95 | 18.23 | 17.9 | 134,800 |
| August 19, 2025 | 17.8 | 17.96 | 17.96 | 18.09 | 17.6 | 177,543 |
| August 18, 2025 | 18.41 | 18.26 | 17.95 | 18.62 | 18.2 | 251,100 |
| August 15, 2025 | 18.51 | 18.41 | 18.09 | 18.54 | 18.29 | 414,100 |
| August 14, 2025 | 18.76 | 18.43 | 18.11 | 18.79 | 18.4 | 183,443 |
| August 13, 2025 | 18.68 | 18.76 | 18.44 | 18.76 | 18.36 | 142,200 |
| August 12, 2025 | 18.51 | 18.67 | 18.35 | 18.68 | 18.36 | 189,025 |
| August 11, 2025 | 18.19 | 18.43 | 18.43 | 18.55 | 18.13 | 145,828 |
| August 08, 2025 | 18.18 | 18.21 | 18.21 | 18.29 | 18.02 | 94,300 |
| August 07, 2025 | 18.37 | 18.09 | 18.09 | 18.4 | 17.93 | 163,500 |
| August 06, 2025 | 18.37 | 18.37 | 18.37 | 18.54 | 18.22 | 106,917 |
| August 05, 2025 | 18.71 | 18.36 | 18.36 | 18.73 | 18.23 | 150,365 |
| August 04, 2025 | 18.58 | 18.58 | 18.58 | 18.94 | 18.32 | 386,940 |
| August 01, 2025 | 18.22 | 18.51 | 18.51 | 18.91 | 18.19 | 179,200 |
| July 31, 2025 | 18.02 | 18.34 | 18.34 | 19.31 | 17.72 | 216,304 |