16.55
+0.04(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 16.57 | 16.51 | 16.51 | 16.69 | 16.4 | 19,000 |
| October 01, 2025 | 16.42 | 16.55 | 16.55 | 16.57 | 16.38 | 27,900 |
| September 30, 2025 | 16.35 | 16.28 | 16.28 | 16.5 | 16.24 | 337,500 |
| September 29, 2025 | 16.72 | 16.74 | 16.74 | 16.74 | 16.67 | 32,541 |
| September 26, 2025 | 16.74 | 16.78 | 16.78 | 16.85 | 16.67 | 23,614 |
| September 25, 2025 | 16.71 | 16.74 | 16.74 | 16.88 | 16.71 | 9,441 |
| September 24, 2025 | 16.8 | 16.8 | 16.8 | 16.84 | 16.7 | 53,421 |
| September 23, 2025 | 16.88 | 16.8 | 16.8 | 16.88 | 16.59 | 26,344 |
| September 22, 2025 | 17.02 | 16.92 | 16.92 | 17.02 | 16.75 | 26,400 |
| September 19, 2025 | 17.12 | 17.02 | 17.02 | 17.22 | 17.02 | 11,900 |
| September 18, 2025 | 17.3 | 17.08 | 17.08 | 17.3 | 17.02 | 15,300 |
| September 17, 2025 | 17.12 | 17.11 | 17.11 | 17.2 | 17 | 12,300 |
| September 16, 2025 | 17.05 | 17.07 | 17.07 | 17.13 | 17 | 14,300 |
| September 15, 2025 | 17 | 17 | 17 | 17.2 | 16.96 | 15,400 |
| September 12, 2025 | 17.02 | 16.91 | 16.91 | 17.23 | 16.86 | 18,639 |
| September 11, 2025 | 17.25 | 16.98 | 16.98 | 17.35 | 16.93 | 33,900 |
| September 10, 2025 | 17.25 | 17.17 | 17.17 | 17.3 | 17.16 | 10,900 |
| September 09, 2025 | 17.23 | 17.17 | 17.17 | 17.35 | 17.14 | 19,396 |
| September 08, 2025 | 17.17 | 17.26 | 17.26 | 17.41 | 17.17 | 31,500 |
| September 05, 2025 | 17.02 | 17.32 | 17.32 | 17.4 | 17 | 57,246 |
| September 04, 2025 | 16.78 | 16.92 | 16.92 | 16.93 | 16.75 | 13,800 |
| September 03, 2025 | 16.75 | 16.77 | 16.77 | 16.88 | 16.6 | 11,936 |
| September 02, 2025 | 16.68 | 16.71 | 16.71 | 16.9 | 16.68 | 14,718 |
| August 29, 2025 | 16.65 | 16.9 | 16.9 | 16.9 | 16.5 | 31,316 |
| August 28, 2025 | 16.61 | 16.66 | 16.66 | 16.69 | 16.56 | 6,133 |
| August 27, 2025 | 16.7 | 16.66 | 16.66 | 16.71 | 16.59 | 11,357 |
| August 26, 2025 | 16.73 | 16.68 | 16.68 | 16.73 | 16.47 | 7,000 |
| August 25, 2025 | 16.78 | 16.7 | 16.7 | 16.78 | 16.59 | 10,300 |
| August 22, 2025 | 16.5 | 16.66 | 16.66 | 16.69 | 16.5 | 13,200 |
| August 21, 2025 | 16.54 | 16.39 | 16.39 | 16.55 | 16.26 | 9,300 |
| August 20, 2025 | 16.57 | 16.53 | 16.53 | 16.59 | 16.47 | 7,900 |
| August 19, 2025 | 16.37 | 16.49 | 16.49 | 16.55 | 16.37 | 9,313 |
| August 18, 2025 | 16.31 | 16.32 | 16.32 | 16.36 | 16.29 | 8,812 |
| August 15, 2025 | 16.37 | 16.26 | 16.26 | 16.41 | 16.25 | 14,101 |
| August 14, 2025 | 16.43 | 16.28 | 16.28 | 16.44 | 16.22 | 9,816 |
| August 13, 2025 | 16.28 | 16.31 | 16.31 | 16.51 | 16.26 | 28,340 |
| August 12, 2025 | 16.25 | 16.19 | 16.19 | 16.4 | 16.11 | 47,239 |
| August 11, 2025 | 16.24 | 16.2 | 16.2 | 16.25 | 16.19 | 6,503 |
| August 08, 2025 | 16.18 | 16.25 | 16.25 | 16.25 | 16.12 | 10,300 |
| August 07, 2025 | 16.21 | 16.24 | 16.24 | 16.33 | 16.18 | 9,225 |
| August 06, 2025 | 16.3 | 16.24 | 16.24 | 16.36 | 16.21 | 10,717 |
| August 05, 2025 | 16.24 | 16.22 | 16.22 | 16.38 | 16.22 | 12,722 |
| August 04, 2025 | 16.18 | 16.26 | 16.26 | 16.39 | 16.18 | 15,327 |
| August 01, 2025 | 16.39 | 16.05 | 16.05 | 16.45 | 16.04 | 48,039 |
| July 31, 2025 | 16.33 | 16.41 | 16.41 | 16.5 | 16.33 | 5,427 |
| July 30, 2025 | 16.37 | 16.39 | 16.39 | 16.5 | 16.32 | 10,016 |
| July 29, 2025 | 16.36 | 16.36 | 16.36 | 16.45 | 16.32 | 14,031 |
| July 28, 2025 | 16.35 | 16.37 | 16.37 | 16.37 | 16.19 | 14,017 |
| July 25, 2025 | 16.43 | 16.33 | 16.33 | 16.43 | 16.33 | 5,114 |
| July 24, 2025 | 16.35 | 16.39 | 16.39 | 16.42 | 16.26 | 4,019 |
| July 23, 2025 | 16.35 | 16.35 | 16.35 | 16.45 | 16.34 | 10,200 |
| July 22, 2025 | 16.3 | 16.35 | 16.35 | 16.35 | 16.12 | 14,540 |
| July 21, 2025 | 16.25 | 16.33 | 16.33 | 16.33 | 16.21 | 23,707 |
| July 18, 2025 | 16.15 | 16.24 | 16.24 | 16.26 | 16.12 | 12,504 |
| July 17, 2025 | 15.9 | 16.1 | 16.1 | 16.12 | 15.89 | 15,930 |
| July 16, 2025 | 15.91 | 15.81 | 15.81 | 16.15 | 15.81 | 14,442 |
| July 15, 2025 | 16.09 | 15.94 | 15.94 | 16.17 | 15.82 | 16,300 |
| July 14, 2025 | 16.09 | 15.99 | 15.99 | 16.11 | 15.89 | 14,016 |
| July 11, 2025 | 16.07 | 16.05 | 16.05 | 16.2 | 16 | 6,000 |
| July 10, 2025 | 15.91 | 16.05 | 16.05 | 16.25 | 15.86 | 45,300 |