16.43
+0.08(+0.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16.4 | 16.43 | 16.43 | 16.45 | 16.35 | 69,215 |
September 04, 2025 | 16.32 | 16.35 | 16.35 | 16.39 | 16.27 | 120,296 |
September 03, 2025 | 16.31 | 16.32 | 16.32 | 16.36 | 16.27 | 92,327 |
September 02, 2025 | 16.36 | 16.29 | 16.29 | 16.39 | 16.2 | 137,000 |
August 29, 2025 | 16.43 | 16.36 | 16.36 | 16.45 | 16.29 | 168,700 |
August 28, 2025 | 16.27 | 16.41 | 16.41 | 16.41 | 16.19 | 193,400 |
August 27, 2025 | 16.3 | 16.25 | 16.25 | 16.34 | 16.18 | 119,734 |
August 26, 2025 | 16.22 | 16.26 | 16.26 | 16.4 | 16.18 | 307,600 |
August 25, 2025 | 16.2 | 16.23 | 16.23 | 16.26 | 16.16 | 149,407 |
August 22, 2025 | 16.22 | 16.21 | 16.21 | 16.29 | 16.16 | 119,726 |
August 21, 2025 | 16.51 | 16.3 | 16.13 | 16.52 | 16.25 | 181,600 |
August 20, 2025 | 16.55 | 16.49 | 16.32 | 16.62 | 16.48 | 137,935 |
August 19, 2025 | 16.49 | 16.53 | 16.36 | 16.6 | 16.48 | 186,144 |
August 18, 2025 | 16.39 | 16.48 | 16.31 | 16.64 | 16.36 | 265,702 |
August 15, 2025 | 16.4 | 16.34 | 16.34 | 16.6 | 16.34 | 175,812 |
August 14, 2025 | 16.51 | 16.4 | 16.4 | 16.54 | 16.34 | 129,400 |
August 13, 2025 | 16.34 | 16.55 | 16.55 | 16.55 | 16.34 | 181,018 |
August 12, 2025 | 16.23 | 16.35 | 16.35 | 16.45 | 16.23 | 154,200 |
August 11, 2025 | 16.35 | 16.28 | 16.28 | 16.35 | 16.25 | 96,900 |
August 08, 2025 | 16.29 | 16.3 | 16.3 | 16.35 | 16.27 | 90,624 |
August 07, 2025 | 16.28 | 16.28 | 16.28 | 16.33 | 16.22 | 125,158 |
August 06, 2025 | 16.1 | 16.22 | 16.22 | 16.22 | 16.1 | 109,630 |
August 05, 2025 | 16.05 | 16.17 | 16.17 | 16.18 | 16 | 136,243 |
August 04, 2025 | 16.06 | 16.05 | 16.05 | 16.13 | 16.05 | 75,277 |
August 01, 2025 | 16.1 | 16.11 | 16.11 | 16.23 | 16.02 | 110,736 |
July 31, 2025 | 16.21 | 16.11 | 16.11 | 16.22 | 16.05 | 109,247 |
July 30, 2025 | 16.15 | 16.16 | 16.16 | 16.18 | 16.06 | 167,219 |
July 29, 2025 | 16.15 | 16.14 | 16.14 | 16.18 | 16.09 | 123,900 |
July 28, 2025 | 16.04 | 16.11 | 16.11 | 16.12 | 16.01 | 236,400 |
July 25, 2025 | 15.86 | 15.99 | 15.99 | 16.01 | 15.86 | 82,700 |
July 24, 2025 | 15.85 | 15.85 | 15.85 | 15.92 | 15.84 | 114,935 |
July 23, 2025 | 16.07 | 16.04 | 15.88 | 16.1 | 16.01 | 92,000 |
July 22, 2025 | 16.03 | 16.07 | 15.9 | 16.07 | 15.99 | 95,400 |
July 21, 2025 | 15.98 | 15.98 | 15.82 | 16.1 | 15.92 | 115,427 |
July 18, 2025 | 15.99 | 16 | 15.84 | 16 | 15.91 | 159,406 |
July 17, 2025 | 15.88 | 15.95 | 15.79 | 15.96 | 15.88 | 112,800 |
July 16, 2025 | 15.95 | 15.9 | 15.74 | 16.04 | 15.86 | 142,317 |
July 15, 2025 | 16.07 | 15.95 | 15.79 | 16.1 | 15.83 | 217,347 |
July 14, 2025 | 16.17 | 15.96 | 15.8 | 16.17 | 15.85 | 158,033 |
July 11, 2025 | 16.09 | 16.11 | 16.11 | 16.25 | 16.05 | 97,017 |
July 10, 2025 | 16.1 | 16.09 | 16.09 | 16.25 | 16.04 | 145,700 |
July 09, 2025 | 16.12 | 16.05 | 16.05 | 16.45 | 16.01 | 223,635 |
July 08, 2025 | 16.18 | 16.04 | 16.04 | 16.19 | 15.93 | 134,900 |
July 07, 2025 | 16.36 | 16.1 | 16.1 | 16.38 | 16.06 | 96,500 |
July 03, 2025 | 16.41 | 16.34 | 16.34 | 16.44 | 16.32 | 74,703 |
July 02, 2025 | 16.2 | 16.38 | 16.38 | 16.43 | 15.91 | 278,700 |
July 01, 2025 | 15.95 | 16.17 | 16.17 | 16.2 | 15.95 | 227,600 |
June 30, 2025 | 15.98 | 15.92 | 15.92 | 16.4 | 15.87 | 355,808 |
June 27, 2025 | 15.85 | 15.94 | 15.94 | 15.98 | 15.81 | 185,800 |
June 26, 2025 | 15.78 | 15.86 | 15.86 | 15.86 | 15.72 | 153,339 |
June 25, 2025 | 15.73 | 15.77 | 15.77 | 15.79 | 15.65 | 128,126 |
June 24, 2025 | 15.64 | 15.7 | 15.7 | 15.72 | 15.6 | 113,500 |
June 23, 2025 | 15.71 | 15.61 | 15.61 | 15.73 | 15.52 | 126,300 |
June 20, 2025 | 15.91 | 15.79 | 15.79 | 15.96 | 15.76 | 157,437 |
June 18, 2025 | 15.83 | 15.79 | 15.79 | 15.9 | 15.77 | 116,600 |
June 17, 2025 | 15.9 | 15.83 | 15.83 | 15.94 | 15.81 | 118,003 |
June 16, 2025 | 15.91 | 15.87 | 15.87 | 15.96 | 15.86 | 134,300 |
June 13, 2025 | 15.76 | 15.88 | 15.88 | 15.88 | 15.76 | 93,100 |
June 12, 2025 | 15.77 | 15.78 | 15.78 | 15.82 | 15.75 | 86,939 |
June 11, 2025 | 15.79 | 15.75 | 15.75 | 15.81 | 15.66 | 115,500 |