15.87
-0.263(-1.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 16.23 | 16.13 | 16.13 | 16.24 | 15.87 | 497,727 |
September 26, 2025 | 16.18 | 16.2 | 16.2 | 16.3 | 16.1 | 217,330 |
September 25, 2025 | 16.14 | 16.11 | 16.11 | 16.25 | 16 | 205,304 |
September 24, 2025 | 16.26 | 16.2 | 16.2 | 16.34 | 16.06 | 233,300 |
September 23, 2025 | 16.24 | 16.25 | 16.25 | 16.5 | 16.11 | 243,183 |
September 22, 2025 | 16.5 | 16.27 | 16.27 | 16.51 | 16.21 | 283,200 |
September 19, 2025 | 16.84 | 16.5 | 16.5 | 16.84 | 16.45 | 635,800 |
September 18, 2025 | 16.21 | 16.84 | 16.84 | 16.85 | 16.17 | 300,963 |
September 17, 2025 | 16.14 | 16.13 | 16.13 | 16.62 | 16.03 | 326,500 |
September 16, 2025 | 16.22 | 16.13 | 16.13 | 16.47 | 15.96 | 450,262 |
September 15, 2025 | 16.36 | 16.25 | 16.25 | 16.39 | 16.12 | 271,212 |
September 12, 2025 | 16.4 | 16.25 | 16.25 | 16.49 | 16.11 | 200,446 |
September 11, 2025 | 16.44 | 16.43 | 16.43 | 16.45 | 16.24 | 215,447 |
September 10, 2025 | 16.44 | 16.37 | 16.37 | 16.55 | 16.32 | 160,420 |
September 09, 2025 | 16.6 | 16.43 | 16.43 | 16.66 | 16.38 | 216,403 |
September 08, 2025 | 16.64 | 16.63 | 16.63 | 16.7 | 16.06 | 175,129 |
September 05, 2025 | 16.88 | 16.65 | 16.65 | 17.02 | 16.54 | 297,919 |
September 04, 2025 | 16.75 | 16.82 | 16.82 | 16.82 | 16.49 | 219,900 |
September 03, 2025 | 16.66 | 16.64 | 16.64 | 16.86 | 16.46 | 269,300 |
September 02, 2025 | 16.86 | 16.74 | 16.74 | 16.93 | 16.6 | 401,632 |
August 29, 2025 | 16.85 | 16.86 | 16.86 | 16.92 | 16.72 | 363,033 |
August 28, 2025 | 16.64 | 16.88 | 16.88 | 16.91 | 16.47 | 462,573 |
August 27, 2025 | 16.25 | 16.6 | 16.6 | 16.65 | 16.25 | 720,223 |
August 26, 2025 | 16.1 | 16.35 | 16.35 | 16.51 | 15.71 | 1.59M |
August 25, 2025 | 15.62 | 15.66 | 15.66 | 15.71 | 15.56 | 995,300 |
August 22, 2025 | 15.27 | 15.65 | 15.65 | 15.84 | 15.2 | 1.62M |
August 21, 2025 | 15.3 | 15.14 | 15.14 | 15.35 | 14.84 | 1.92M |
August 20, 2025 | 16.08 | 16.06 | 16.06 | 16.14 | 15.96 | 186,076 |
August 19, 2025 | 16.04 | 16.04 | 16.04 | 16.27 | 16.03 | 107,035 |
August 18, 2025 | 15.92 | 16.02 | 16.02 | 16.05 | 15.83 | 116,343 |
August 15, 2025 | 16.25 | 15.95 | 15.95 | 16.25 | 15.92 | 267,057 |
August 14, 2025 | 16.01 | 16.18 | 16.18 | 16.22 | 15.98 | 133,100 |
August 13, 2025 | 16.07 | 16.25 | 16.25 | 16.27 | 16.05 | 193,328 |
August 12, 2025 | 15.44 | 15.99 | 15.99 | 16.03 | 15.3 | 185,100 |
August 11, 2025 | 15.28 | 15.31 | 15.31 | 15.45 | 15.19 | 129,200 |
August 08, 2025 | 15.17 | 15.22 | 15.22 | 15.29 | 15.01 | 117,800 |
August 07, 2025 | 15.37 | 15.03 | 15.03 | 15.37 | 14.98 | 151,331 |
August 06, 2025 | 15.41 | 15.22 | 15.22 | 15.45 | 15.21 | 132,800 |
August 05, 2025 | 15.27 | 15.39 | 15.39 | 15.4 | 15.07 | 180,711 |
August 04, 2025 | 15.02 | 15.2 | 15.2 | 15.21 | 14.98 | 173,043 |
August 01, 2025 | 15.28 | 15.01 | 15.01 | 15.28 | 14.88 | 262,225 |
July 31, 2025 | 15.94 | 15.49 | 15.49 | 15.94 | 15.39 | 356,400 |
July 30, 2025 | 16.06 | 15.74 | 15.74 | 16.08 | 15.49 | 320,448 |
July 29, 2025 | 16.04 | 15.98 | 15.98 | 16.04 | 15.69 | 399,130 |
July 28, 2025 | 15.64 | 15.96 | 15.96 | 15.98 | 15.56 | 271,522 |
July 25, 2025 | 15.48 | 15.62 | 15.62 | 15.7 | 15.25 | 280,900 |
July 24, 2025 | 15.89 | 15.45 | 15.45 | 16 | 15.32 | 238,800 |
July 23, 2025 | 16.04 | 15.93 | 15.93 | 16.04 | 15.77 | 127,641 |
July 22, 2025 | 15.57 | 15.92 | 15.92 | 16.13 | 15.57 | 145,974 |
July 21, 2025 | 15.97 | 15.85 | 15.85 | 16.13 | 15.83 | 102,745 |
July 18, 2025 | 15.98 | 15.92 | 15.92 | 16.05 | 15.76 | 159,243 |
July 17, 2025 | 15.64 | 15.88 | 15.88 | 15.91 | 15.64 | 248,537 |
July 16, 2025 | 15.57 | 15.64 | 15.64 | 15.7 | 15.29 | 221,919 |
July 15, 2025 | 15.86 | 15.42 | 15.42 | 15.97 | 15.36 | 197,338 |
July 14, 2025 | 15.66 | 15.84 | 15.84 | 15.87 | 15.37 | 199,017 |
July 11, 2025 | 15.84 | 15.71 | 15.71 | 15.86 | 15.68 | 139,025 |
July 10, 2025 | 15.92 | 15.97 | 15.97 | 16.13 | 15.85 | 85,008 |
July 09, 2025 | 16.21 | 15.98 | 15.98 | 16.22 | 15.9 | 115,800 |
July 08, 2025 | 16.15 | 16.07 | 16.07 | 16.34 | 16.05 | 204,049 |
July 07, 2025 | 16.22 | 16.08 | 16.08 | 16.45 | 15.71 | 157,300 |