15.05
+0.05(+0.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15.01 | 15.05 | 15.05 | 15.13 | 14.98 | 172,900 |
September 25, 2025 | 15.02 | 15 | 15 | 15.17 | 14.85 | 210,100 |
September 24, 2025 | 15.05 | 15.01 | 15.01 | 15.17 | 14.94 | 211,805 |
September 23, 2025 | 15.2 | 15.14 | 15.14 | 15.32 | 15.04 | 160,900 |
September 22, 2025 | 15.07 | 15.1 | 15.1 | 15.17 | 14.95 | 178,300 |
September 19, 2025 | 15.46 | 15.02 | 15.02 | 15.48 | 14.98 | 638,034 |
September 18, 2025 | 15.2 | 15.44 | 15.44 | 15.46 | 15.17 | 164,921 |
September 17, 2025 | 15.43 | 15.23 | 15.23 | 15.6 | 15.22 | 171,732 |
September 16, 2025 | 15.41 | 15.32 | 15.32 | 15.56 | 15.22 | 134,900 |
September 15, 2025 | 15.84 | 15.45 | 15.45 | 15.84 | 15.45 | 204,200 |
September 12, 2025 | 15.75 | 15.68 | 15.68 | 15.82 | 15.58 | 127,016 |
September 11, 2025 | 15.46 | 15.73 | 15.73 | 15.81 | 15.46 | 158,900 |
September 10, 2025 | 15.69 | 15.52 | 15.52 | 15.73 | 15.42 | 130,200 |
September 09, 2025 | 15.75 | 15.75 | 15.75 | 15.79 | 15.55 | 132,000 |
September 08, 2025 | 15.61 | 15.77 | 15.77 | 15.83 | 15.47 | 211,941 |
September 05, 2025 | 15.54 | 15.66 | 15.66 | 15.79 | 15.46 | 169,405 |
September 04, 2025 | 15.26 | 15.55 | 15.55 | 15.56 | 15.17 | 136,014 |
September 03, 2025 | 15.09 | 15.11 | 15.11 | 15.34 | 15.02 | 124,600 |
September 02, 2025 | 15.34 | 15.17 | 15.17 | 15.49 | 15.1 | 286,509 |
August 29, 2025 | 15.22 | 15.41 | 15.41 | 15.43 | 15.18 | 151,745 |
August 28, 2025 | 15.33 | 15.21 | 15.21 | 15.33 | 14.97 | 188,645 |
August 27, 2025 | 15.17 | 15.25 | 15.25 | 15.29 | 15.13 | 107,003 |
August 26, 2025 | 15.02 | 15.18 | 15.18 | 15.2 | 14.93 | 172,402 |
August 25, 2025 | 15.08 | 15.03 | 15.03 | 15.2 | 14.97 | 182,649 |
August 22, 2025 | 14.94 | 15.12 | 15.12 | 15.28 | 14.85 | 227,601 |
August 21, 2025 | 14.8 | 14.78 | 14.78 | 14.87 | 14.68 | 204,139 |
August 20, 2025 | 14.93 | 14.84 | 14.84 | 15.05 | 14.8 | 205,200 |
August 19, 2025 | 14.56 | 14.86 | 14.86 | 14.86 | 14.56 | 151,702 |
August 18, 2025 | 14.37 | 14.46 | 14.46 | 14.66 | 14.25 | 230,911 |
August 15, 2025 | 14.57 | 14.35 | 14.35 | 14.6 | 14.32 | 251,000 |
August 14, 2025 | 14.91 | 14.49 | 14.49 | 14.91 | 14.47 | 211,900 |
August 13, 2025 | 14.83 | 15.01 | 15.01 | 15.01 | 14.65 | 225,779 |
August 12, 2025 | 14.43 | 14.77 | 14.77 | 14.88 | 14.37 | 245,792 |
August 11, 2025 | 14.46 | 14.34 | 14.34 | 14.58 | 14.2 | 313,427 |
August 08, 2025 | 14.89 | 14.44 | 14.44 | 14.89 | 14.4 | 475,715 |
August 07, 2025 | 15.53 | 15.42 | 15.42 | 15.63 | 15.34 | 460,753 |
August 06, 2025 | 15.52 | 15.54 | 15.54 | 15.69 | 15.22 | 993,300 |
August 05, 2025 | 15.51 | 15.47 | 15.47 | 15.6 | 15.44 | 186,300 |
August 04, 2025 | 15.32 | 15.47 | 15.47 | 15.59 | 15.27 | 221,820 |
August 01, 2025 | 15.44 | 15.34 | 15.34 | 15.45 | 15.14 | 277,302 |
July 31, 2025 | 15.75 | 15.37 | 15.37 | 16.02 | 15.24 | 488,223 |
July 30, 2025 | 15.99 | 15.75 | 15.75 | 16.48 | 15.22 | 611,506 |
July 29, 2025 | 16.45 | 16.25 | 16.25 | 16.64 | 16.22 | 744,051 |
July 28, 2025 | 16.5 | 16.36 | 16.36 | 16.58 | 16.22 | 243,765 |
July 25, 2025 | 16.66 | 16.56 | 16.56 | 16.89 | 16.42 | 277,647 |
July 24, 2025 | 16.44 | 16.4 | 16.4 | 16.49 | 16.31 | 175,256 |
July 23, 2025 | 16.26 | 16.55 | 16.55 | 16.57 | 16.08 | 225,132 |
July 22, 2025 | 15.95 | 16.25 | 16.25 | 16.37 | 15.93 | 274,500 |
July 21, 2025 | 16.28 | 15.96 | 15.96 | 16.45 | 15.92 | 259,300 |
July 18, 2025 | 16.33 | 16.18 | 16.18 | 16.39 | 16.02 | 263,600 |
July 17, 2025 | 16.97 | 16.27 | 16.27 | 17.06 | 16.22 | 274,638 |
July 16, 2025 | 17.1 | 17.01 | 17.01 | 17.18 | 16.81 | 192,200 |
July 15, 2025 | 17.36 | 16.97 | 16.97 | 17.62 | 16.96 | 194,400 |
July 14, 2025 | 17 | 17.33 | 17.33 | 17.33 | 16.99 | 135,900 |
July 11, 2025 | 16.78 | 17.06 | 17.06 | 17.13 | 16.66 | 149,200 |
July 10, 2025 | 16.64 | 16.94 | 16.94 | 17.03 | 16.64 | 183,600 |
July 09, 2025 | 16.66 | 16.67 | 16.67 | 16.79 | 16.46 | 133,900 |
July 08, 2025 | 16.71 | 16.66 | 16.66 | 16.89 | 16.61 | 172,344 |
July 07, 2025 | 17.45 | 16.77 | 16.77 | 17.49 | 16.72 | 211,212 |
July 03, 2025 | 17.32 | 17.5 | 17.5 | 17.54 | 17.21 | 133,915 |