15.87
+0.19(+1.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 16.06 | 15.87 | 15.87 | 16.06 | 15.81 | 9,418 |
September 29, 2025 | 16.01 | 15.68 | 15.68 | 16.01 | 15.68 | 7,922 |
September 26, 2025 | 16.13 | 16.07 | 16.07 | 16.13 | 15.96 | 10,012 |
September 25, 2025 | 16 | 15.91 | 15.91 | 16.09 | 15.91 | 7,600 |
September 24, 2025 | 16.1 | 16 | 16 | 16.12 | 16 | 5,137 |
September 23, 2025 | 16.22 | 16 | 16 | 16.22 | 15.88 | 9,039 |
September 22, 2025 | 16.26 | 16.06 | 16.06 | 16.3 | 16.06 | 10,800 |
September 19, 2025 | 16.33 | 16.39 | 16.39 | 16.39 | 16 | 53,700 |
September 18, 2025 | 16.23 | 16.34 | 16.34 | 16.35 | 16.15 | 11,600 |
September 17, 2025 | 16.19 | 16.05 | 16.05 | 16.53 | 15.6 | 13,400 |
September 16, 2025 | 15.6 | 15.83 | 15.83 | 15.99 | 15.53 | 6,700 |
September 15, 2025 | 15.46 | 15.88 | 15.88 | 16.12 | 15.46 | 5,149 |
September 12, 2025 | 16.01 | 16.14 | 16.14 | 16.14 | 15.94 | 5,000 |
September 11, 2025 | 16.48 | 16.23 | 16.23 | 16.48 | 15.16 | 31,435 |
September 10, 2025 | 16.49 | 16.46 | 16.46 | 16.83 | 16.46 | 4,115 |
September 09, 2025 | 16.36 | 16.89 | 16.89 | 16.89 | 16.36 | 5,008 |
September 08, 2025 | 16.99 | 16.86 | 16.86 | 17.13 | 16.86 | 3,919 |
September 05, 2025 | 16.74 | 16.79 | 16.79 | 16.89 | 16.74 | 4,943 |
September 04, 2025 | 16.9 | 16.98 | 16.98 | 16.98 | 16.86 | 4,548 |
September 03, 2025 | 17.04 | 16.76 | 16.76 | 17.04 | 16.76 | 7,700 |
September 02, 2025 | 16.96 | 17.05 | 17.05 | 17.17 | 16.94 | 7,500 |
August 29, 2025 | 16.82 | 17.02 | 17.04 | 17.02 | 16.82 | 4,324 |
August 28, 2025 | 16.95 | 16.9 | 16.9 | 17.1 | 16.9 | 7,000 |
August 27, 2025 | 17.3 | 17.14 | 17.14 | 17.33 | 17.14 | 9,800 |
August 26, 2025 | 17.02 | 17.22 | 17.22 | 17.24 | 16.82 | 5,300 |
August 25, 2025 | 17.23 | 17.12 | 17.12 | 17.23 | 17.02 | 5,100 |
August 22, 2025 | 16.62 | 17.18 | 17.18 | 17.18 | 16.6 | 21,614 |
August 21, 2025 | 16.73 | 16.57 | 16.57 | 16.73 | 16.57 | 2,538 |
August 20, 2025 | 16.55 | 16.59 | 16.59 | 16.59 | 16.53 | 8,400 |
August 19, 2025 | 16.52 | 16.31 | 16.31 | 16.52 | 16.31 | 7,647 |
August 18, 2025 | 16.56 | 16.52 | 16.52 | 16.56 | 16.52 | 5,557 |
August 15, 2025 | 16.68 | 16.74 | 16.74 | 16.74 | 16.52 | 11,000 |
August 14, 2025 | 16.65 | 16.56 | 16.56 | 16.8 | 16.42 | 8,400 |
August 13, 2025 | 16.77 | 16.56 | 16.56 | 16.8 | 16.56 | 9,500 |
August 12, 2025 | 16.1 | 16.67 | 16.67 | 16.71 | 16.1 | 18,318 |
August 11, 2025 | 15.8 | 15.97 | 15.97 | 16.1 | 15.69 | 7,608 |
August 08, 2025 | 15.71 | 15.75 | 15.75 | 16.1 | 15.71 | 14,805 |
August 07, 2025 | 15.94 | 15.73 | 15.73 | 16.03 | 15.73 | 14,105 |
August 06, 2025 | 15.65 | 15.93 | 15.93 | 16.13 | 15.65 | 7,624 |
August 05, 2025 | 15.43 | 15.77 | 15.77 | 15.79 | 15.43 | 11,700 |
August 04, 2025 | 15.52 | 15.59 | 15.59 | 15.59 | 15.42 | 6,717 |
August 01, 2025 | 15.61 | 15.37 | 15.37 | 15.67 | 15.28 | 15,863 |
July 31, 2025 | 15.7 | 15.57 | 15.57 | 15.79 | 15.56 | 25,542 |
July 30, 2025 | 16.12 | 15.83 | 15.83 | 16.63 | 15.76 | 21,749 |
July 29, 2025 | 16.44 | 16.11 | 16.11 | 16.44 | 16.11 | 10,100 |
July 28, 2025 | 16.07 | 16.35 | 16.35 | 16.42 | 15.97 | 13,828 |
July 25, 2025 | 16.35 | 16.05 | 16.05 | 16.36 | 15.98 | 7,222 |
July 24, 2025 | 16.08 | 15.96 | 15.96 | 16.21 | 15.96 | 16,919 |
July 23, 2025 | 16.15 | 16.09 | 16.09 | 16.36 | 16 | 7,600 |
July 22, 2025 | 16.12 | 16.1 | 16.1 | 16.43 | 16.04 | 17,148 |
July 21, 2025 | 16.12 | 16.2 | 16.2 | 16.2 | 15.94 | 17,600 |
July 18, 2025 | 16.18 | 15.99 | 15.99 | 16.18 | 15.97 | 18,237 |
July 17, 2025 | 16.2 | 16.06 | 16.06 | 16.27 | 16.02 | 22,810 |
July 16, 2025 | 16.23 | 16.11 | 16.11 | 16.24 | 16.05 | 13,149 |
July 15, 2025 | 16.26 | 16.1 | 16.1 | 16.44 | 16.08 | 18,500 |
July 14, 2025 | 16.08 | 16.24 | 16.24 | 16.44 | 16.07 | 7,200 |
July 11, 2025 | 15.95 | 16.2 | 16.2 | 16.25 | 15.78 | 22,100 |
July 10, 2025 | 16.06 | 16 | 16 | 16.2 | 15.87 | 19,700 |
July 09, 2025 | 16.38 | 15.81 | 15.81 | 16.38 | 15.81 | 18,925 |
July 08, 2025 | 16.22 | 16.22 | 16.22 | 16.45 | 16.13 | 27,132 |