15.65
-0.5(-3.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 15.86 | 16.15 | 16.15 | 16.85 | 15.35 | 15,398 |
| October 01, 2025 | 16.4 | 15.85 | 15.85 | 16.82 | 15.68 | 24,424 |
| September 30, 2025 | 17.13 | 16.58 | 16.58 | 17.13 | 16.2 | 11,321 |
| September 29, 2025 | 16.8 | 16.65 | 16.65 | 16.91 | 16.56 | 3,505 |
| September 26, 2025 | 16.74 | 17.05 | 17.05 | 17.64 | 16.74 | 4,200 |
| September 25, 2025 | 17.05 | 16.98 | 16.98 | 17.34 | 16.94 | 8,213 |
| September 24, 2025 | 17.35 | 17.35 | 17.35 | 17.73 | 17.2 | 4,547 |
| September 23, 2025 | 18 | 17.15 | 17.15 | 18.4 | 17.15 | 6,500 |
| September 22, 2025 | 17.34 | 17.95 | 17.95 | 18.26 | 17.34 | 24,600 |
| September 19, 2025 | 17.51 | 17.5 | 17.5 | 18.44 | 17.25 | 18,100 |
| September 18, 2025 | 17.51 | 17.5 | 17.5 | 17.99 | 16.94 | 9,300 |
| September 17, 2025 | 18.22 | 17.5 | 17.5 | 18.49 | 17.5 | 4,249 |
| September 16, 2025 | 18.1 | 18.1 | 18.1 | 18.6 | 18.1 | 6,400 |
| September 15, 2025 | 18.08 | 18.4 | 18.4 | 18.91 | 18.08 | 6,100 |
| September 12, 2025 | 18.17 | 18.2 | 18.2 | 19.62 | 17.57 | 16,729 |
| September 11, 2025 | 18.81 | 18.12 | 18.12 | 18.92 | 17.85 | 8,700 |
| September 10, 2025 | 18.92 | 18.73 | 18.73 | 19.36 | 18.44 | 5,700 |
| September 09, 2025 | 19.75 | 19.24 | 19.24 | 19.75 | 19.1 | 1,930 |
| September 08, 2025 | 18.93 | 19.49 | 19.49 | 19.85 | 18.93 | 2,921 |
| September 05, 2025 | 19.49 | 19.23 | 19.23 | 19.49 | 19.03 | 11,700 |
| September 04, 2025 | 18.02 | 19.25 | 19.25 | 19.85 | 18.02 | 17,542 |
| September 03, 2025 | 18.81 | 18.73 | 18.73 | 18.81 | 18.3 | 6,203 |
| September 02, 2025 | 18.98 | 18.75 | 18.75 | 19.34 | 18.75 | 5,000 |
| August 29, 2025 | 19.65 | 19.25 | 19.25 | 19.65 | 19.23 | 3,243 |
| August 28, 2025 | 19.44 | 19.37 | 19.37 | 19.53 | 19.31 | 9,100 |
| August 27, 2025 | 19.5 | 19.46 | 19.46 | 19.68 | 19.15 | 10,543 |
| August 26, 2025 | 19.07 | 19.62 | 19.62 | 19.79 | 19 | 9,821 |
| August 25, 2025 | 18.78 | 19 | 19 | 19.48 | 18.78 | 5,840 |
| August 22, 2025 | 19.08 | 18.78 | 18.78 | 19.35 | 18.63 | 11,400 |
| August 21, 2025 | 18.61 | 18.27 | 18.27 | 19.13 | 18 | 10,200 |
| August 20, 2025 | 18.67 | 18.88 | 18.88 | 18.88 | 18.67 | 1,130 |
| August 19, 2025 | 18.81 | 18.52 | 18.52 | 19.17 | 18.52 | 5,304 |
| August 18, 2025 | 18.95 | 18.96 | 18.96 | 19.65 | 18.41 | 13,500 |
| August 15, 2025 | 18 | 19.25 | 19.25 | 19.8 | 18 | 7,200 |
| August 14, 2025 | 19.16 | 18.03 | 18.03 | 19.44 | 17.8 | 14,100 |
| August 13, 2025 | 17 | 19.38 | 19.38 | 19.99 | 17 | 21,818 |
| August 12, 2025 | 16.83 | 16.36 | 16.36 | 16.87 | 15.5 | 10,500 |
| August 11, 2025 | 16.48 | 16.6 | 16.6 | 17.18 | 16.48 | 2,300 |
| August 08, 2025 | 16.86 | 16.78 | 16.78 | 16.86 | 16.21 | 1,140 |
| August 07, 2025 | 16.8 | 16.37 | 16.37 | 17.25 | 16.37 | 2,741 |
| August 06, 2025 | 17 | 16.82 | 16.82 | 17 | 16.82 | 805 |
| August 05, 2025 | 17.32 | 17.22 | 17.22 | 17.32 | 16.6 | 3,632 |
| August 04, 2025 | 16.2 | 16.97 | 16.97 | 17.35 | 16.2 | 3,300 |
| August 01, 2025 | 16.2 | 17.34 | 17.34 | 17.63 | 16.2 | 8,625 |
| July 31, 2025 | 17.15 | 16.43 | 16.43 | 17.61 | 16.43 | 6,901 |
| July 30, 2025 | 17.28 | 17.62 | 17.62 | 17.62 | 17 | 3,700 |
| July 29, 2025 | 17.65 | 17.5 | 17.5 | 17.65 | 17.5 | 1,200 |
| July 28, 2025 | 17.91 | 17.49 | 17.49 | 17.91 | 17.28 | 6,100 |
| July 25, 2025 | 16.85 | 17.32 | 17.32 | 17.94 | 16.85 | 3,623 |
| July 24, 2025 | 16.82 | 16.8 | 16.8 | 17.28 | 16.8 | 5,931 |
| July 23, 2025 | 17.11 | 17.1 | 17.1 | 17.6 | 16.7 | 15,700 |
| July 22, 2025 | 17.01 | 16.66 | 16.66 | 17.17 | 16.66 | 5,700 |
| July 21, 2025 | 17.09 | 17.2 | 17.2 | 17.54 | 17.09 | 2,013 |
| July 18, 2025 | 17.34 | 17.37 | 17.37 | 18.11 | 17.11 | 4,600 |
| July 17, 2025 | 17.47 | 17.8 | 17.8 | 18.88 | 17.47 | 9,871 |
| July 16, 2025 | 17.52 | 17.63 | 17.63 | 18.13 | 17.3 | 2,923 |
| July 15, 2025 | 17.58 | 17.65 | 17.65 | 17.75 | 17.11 | 4,900 |
| July 14, 2025 | 18.37 | 18.03 | 18.03 | 18.37 | 17.95 | 4,600 |
| July 11, 2025 | 18.56 | 17.97 | 17.97 | 18.62 | 17.93 | 4,113 |
| July 10, 2025 | 18.26 | 18.28 | 18.28 | 18.48 | 17.97 | 6,243 |