15.78
-0.38(-2.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.11 | 15.78 | 15.78 | 16.39 | 15.65 | 685,543 |
| September 25, 2025 | 16 | 16.16 | 16.16 | 16.21 | 15.69 | 947,500 |
| September 24, 2025 | 17.23 | 16.38 | 16.38 | 17.34 | 16.33 | 766,036 |
| September 23, 2025 | 18.33 | 17.13 | 17.13 | 18.35 | 17.12 | 686,300 |
| September 22, 2025 | 18 | 18.2 | 18.2 | 18.49 | 17.64 | 756,900 |
| September 19, 2025 | 17.81 | 18.06 | 18.06 | 18.08 | 17.59 | 1.81M |
| September 18, 2025 | 17.49 | 17.75 | 17.75 | 17.9 | 17.29 | 559,244 |
| September 17, 2025 | 16.82 | 17.15 | 17.15 | 17.32 | 16.72 | 474,519 |
| September 16, 2025 | 17.36 | 16.87 | 16.87 | 17.39 | 16.66 | 590,312 |
| September 15, 2025 | 17.42 | 17.31 | 17.31 | 17.85 | 17.04 | 652,350 |
| September 12, 2025 | 16.89 | 17.01 | 17.01 | 17.21 | 16.66 | 839,400 |
| September 11, 2025 | 15.87 | 16.86 | 16.86 | 16.92 | 15.64 | 1.2M |
| September 10, 2025 | 15.54 | 15.59 | 15.59 | 15.99 | 15.5 | 915,300 |
| September 09, 2025 | 15.14 | 15.5 | 15.5 | 15.62 | 15.05 | 1M |
| September 08, 2025 | 14.62 | 15.07 | 15.07 | 15.24 | 14.62 | 575,813 |
| September 05, 2025 | 14.93 | 14.62 | 14.62 | 15.07 | 14.44 | 559,823 |
| September 04, 2025 | 14.4 | 14.66 | 14.66 | 14.87 | 14.22 | 651,453 |
| September 03, 2025 | 14.18 | 14.57 | 14.57 | 14.62 | 13.99 | 772,126 |
| September 02, 2025 | 14.18 | 14.21 | 14.21 | 14.58 | 13.85 | 1.08M |
| August 29, 2025 | 15.33 | 14.68 | 14.68 | 15.52 | 13.88 | 1.56M |
| August 28, 2025 | 15 | 15.32 | 15.32 | 16.29 | 15 | 2.36M |
| August 27, 2025 | 17.1 | 17.57 | 17.57 | 17.88 | 16.68 | 2M |
| August 26, 2025 | 15.31 | 16.11 | 16.11 | 17.1 | 15.28 | 1.77M |
| August 25, 2025 | 14.09 | 13.84 | 13.84 | 14.23 | 13.84 | 344,643 |
| August 22, 2025 | 13.5 | 14.15 | 14.15 | 14.35 | 13.31 | 517,500 |
| August 21, 2025 | 13.54 | 13.54 | 13.54 | 13.72 | 13.48 | 347,300 |
| August 20, 2025 | 13.81 | 13.63 | 13.63 | 13.94 | 13.31 | 446,200 |
| August 19, 2025 | 14.82 | 13.86 | 13.86 | 14.88 | 13.74 | 373,582 |
| August 18, 2025 | 14.13 | 14.82 | 14.82 | 14.92 | 14.04 | 430,292 |
| August 15, 2025 | 14.19 | 14.12 | 14.12 | 14.58 | 14.07 | 377,837 |
| August 14, 2025 | 14.2 | 14.14 | 14.14 | 14.3 | 13.77 | 408,114 |
| August 13, 2025 | 14.7 | 14.4 | 14.4 | 14.82 | 14.08 | 459,631 |
| August 12, 2025 | 14.3 | 14.54 | 14.54 | 14.67 | 13.92 | 424,918 |
| August 11, 2025 | 15.93 | 14.35 | 14.35 | 16.22 | 14.34 | 998,300 |
| August 08, 2025 | 16.44 | 15.97 | 15.97 | 16.6 | 15.77 | 663,000 |
| August 07, 2025 | 16.42 | 16.34 | 16.34 | 16.63 | 15.57 | 742,245 |
| August 06, 2025 | 16.16 | 16.38 | 16.38 | 16.46 | 15.93 | 465,207 |
| August 05, 2025 | 16.86 | 16.3 | 16.3 | 16.95 | 16.22 | 741,233 |
| August 04, 2025 | 16.35 | 16.69 | 16.69 | 16.94 | 16.35 | 812,061 |
| August 01, 2025 | 16.28 | 16.11 | 16.11 | 16.46 | 15.52 | 1.09M |
| July 31, 2025 | 16.6 | 16.46 | 16.46 | 16.78 | 16.08 | 519,877 |
| July 30, 2025 | 16.15 | 16.41 | 16.41 | 16.81 | 15.94 | 688,699 |
| July 29, 2025 | 16.22 | 16.06 | 16.06 | 16.22 | 15.6 | 494,413 |
| July 28, 2025 | 16.07 | 16.06 | 16.06 | 16.31 | 15.71 | 397,800 |
| July 25, 2025 | 16.13 | 15.96 | 15.96 | 16.28 | 15.9 | 397,243 |
| July 24, 2025 | 16.2 | 16.13 | 16.13 | 16.52 | 15.9 | 481,911 |
| July 23, 2025 | 15.79 | 16.13 | 16.13 | 16.16 | 15.51 | 867,200 |
| July 22, 2025 | 15.7 | 15.75 | 15.75 | 15.93 | 15.25 | 517,500 |
| July 21, 2025 | 16.46 | 15.82 | 15.82 | 16.57 | 15.7 | 918,300 |
| July 18, 2025 | 14.75 | 16.29 | 16.29 | 16.41 | 14.66 | 1.36M |
| July 17, 2025 | 13.86 | 14.36 | 14.36 | 14.37 | 13.85 | 420,360 |
| July 16, 2025 | 14.02 | 13.83 | 13.83 | 14.36 | 13.6 | 601,159 |
| July 15, 2025 | 13.47 | 13.85 | 13.85 | 13.87 | 13.27 | 564,152 |
| July 14, 2025 | 13.7 | 13.44 | 13.44 | 13.88 | 13.41 | 490,204 |
| July 11, 2025 | 14.32 | 13.74 | 13.74 | 14.44 | 13.72 | 653,318 |
| July 10, 2025 | 14.93 | 14.43 | 14.43 | 15.04 | 14.42 | 586,693 |
| July 09, 2025 | 15 | 14.98 | 14.98 | 15.05 | 14.62 | 604,817 |
| July 08, 2025 | 15.22 | 14.94 | 14.94 | 15.42 | 14.53 | 650,562 |
| July 07, 2025 | 14.65 | 15.15 | 15.15 | 15.26 | 14.2 | 758,480 |
| July 03, 2025 | 14.66 | 14.83 | 14.83 | 15.09 | 14.52 | 492,137 |