16.07
+0.0655(+0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15.98 | 16.07 | 16.07 | 16.09 | 15.98 | 39,346 |
September 25, 2025 | 16.01 | 16 | 16 | 16.05 | 15.98 | 31,500 |
September 24, 2025 | 16.08 | 16.13 | 16.13 | 16.15 | 16.08 | 73,610 |
September 23, 2025 | 16.1 | 16.11 | 16.11 | 16.15 | 16.08 | 96,848 |
September 22, 2025 | 16.14 | 16.07 | 16.07 | 16.14 | 16.05 | 404,541 |
September 19, 2025 | 16.15 | 16.11 | 16.11 | 16.21 | 16.11 | 322,700 |
September 18, 2025 | 16.22 | 16.21 | 16.21 | 16.24 | 16.16 | 47,548 |
September 17, 2025 | 16.17 | 16.15 | 16.15 | 16.26 | 16.14 | 44,600 |
September 16, 2025 | 16.15 | 16.14 | 16.14 | 16.2 | 16.12 | 75,003 |
September 15, 2025 | 16.25 | 16.15 | 16.15 | 16.25 | 16.15 | 54,509 |
September 12, 2025 | 16.2 | 16.21 | 16.21 | 16.25 | 16.17 | 54,900 |
September 11, 2025 | 16.13 | 16.22 | 16.22 | 16.24 | 16.13 | 62,912 |
September 10, 2025 | 16.15 | 16.15 | 16.15 | 16.18 | 16.12 | 37,500 |
September 09, 2025 | 16.14 | 16.14 | 16.14 | 16.18 | 16.13 | 53,300 |
September 08, 2025 | 16.26 | 16.18 | 16.18 | 16.26 | 16.13 | 401,700 |
September 05, 2025 | 16.29 | 16.21 | 16.21 | 16.32 | 16.18 | 45,208 |
September 04, 2025 | 16.16 | 16.22 | 16.22 | 16.22 | 16.16 | 91,100 |
September 03, 2025 | 16.16 | 16.13 | 16.13 | 16.16 | 16.11 | 90,142 |
September 02, 2025 | 16.2 | 16.16 | 16.16 | 16.2 | 16.12 | 64,500 |
August 29, 2025 | 16.28 | 16.26 | 16.26 | 16.28 | 16.21 | 72,000 |
August 28, 2025 | 16.23 | 16.25 | 16.25 | 16.25 | 16.13 | 53,407 |
August 27, 2025 | 16.07 | 16.18 | 16.18 | 16.19 | 16.07 | 38,200 |
August 26, 2025 | 16.09 | 16.12 | 16.12 | 16.15 | 16.06 | 31,501 |
August 25, 2025 | 16.18 | 16.13 | 16.13 | 16.2 | 16.13 | 41,200 |
August 22, 2025 | 16.02 | 16.21 | 16.21 | 16.23 | 16.02 | 60,206 |
August 21, 2025 | 15.96 | 16.01 | 16.01 | 16.04 | 15.96 | 38,212 |
August 20, 2025 | 16.16 | 16.1 | 16 | 16.18 | 16.08 | 51,200 |
August 19, 2025 | 16.02 | 16.09 | 15.99 | 16.15 | 16.02 | 102,563 |
August 18, 2025 | 16.08 | 16.03 | 15.93 | 16.08 | 16.02 | 71,700 |
August 15, 2025 | 16.13 | 16.11 | 16.11 | 16.2 | 16.08 | 42,228 |
August 14, 2025 | 16.14 | 16.12 | 16.12 | 16.16 | 16.1 | 50,211 |
August 13, 2025 | 16.06 | 16.19 | 16.19 | 16.19 | 16.05 | 35,143 |
August 12, 2025 | 15.99 | 16.06 | 16.06 | 16.07 | 15.97 | 42,500 |
August 11, 2025 | 16.04 | 15.92 | 15.92 | 16.04 | 15.9 | 31,044 |
August 08, 2025 | 16.04 | 16.02 | 16.02 | 16.04 | 15.94 | 67,800 |
August 07, 2025 | 15.99 | 15.96 | 15.96 | 16.03 | 15.95 | 50,600 |
August 06, 2025 | 16.01 | 15.94 | 15.94 | 16.01 | 15.94 | 43,600 |
August 05, 2025 | 15.97 | 15.97 | 15.97 | 16.01 | 15.9 | 52,195 |
August 04, 2025 | 15.86 | 15.97 | 15.97 | 16 | 15.86 | 69,820 |
August 01, 2025 | 15.88 | 15.87 | 15.87 | 15.91 | 15.79 | 45,000 |
July 31, 2025 | 16.02 | 15.93 | 15.93 | 16.02 | 15.91 | 75,731 |
July 30, 2025 | 16.07 | 16.03 | 16.03 | 16.14 | 15.95 | 123,600 |
July 29, 2025 | 16.03 | 16.08 | 16.08 | 16.09 | 16.03 | 118,531 |
July 28, 2025 | 16.15 | 16.03 | 16.03 | 16.15 | 16.02 | 60,700 |
July 25, 2025 | 16.15 | 16.11 | 16.11 | 16.15 | 16.04 | 130,242 |
July 24, 2025 | 16.07 | 16.08 | 16.08 | 16.13 | 16.06 | 60,505 |
July 23, 2025 | 16.07 | 16.13 | 16.13 | 16.13 | 16.04 | 35,197 |
July 22, 2025 | 15.99 | 16.06 | 16.06 | 16.08 | 15.92 | 48,600 |
July 21, 2025 | 15.98 | 15.98 | 15.92 | 16.07 | 15.96 | 33,700 |
July 18, 2025 | 16.05 | 15.99 | 15.94 | 16.08 | 15.98 | 57,929 |
July 17, 2025 | 15.94 | 16 | 15.94 | 16.05 | 15.94 | 90,308 |
July 16, 2025 | 15.93 | 15.95 | 15.9 | 16.02 | 15.88 | 1.58M |
July 15, 2025 | 16.06 | 15.91 | 15.86 | 16.13 | 15.91 | 53,028 |
July 14, 2025 | 16.01 | 16.09 | 16.03 | 16.1 | 16.01 | 57,700 |
July 11, 2025 | 15.94 | 16.02 | 15.97 | 16.12 | 15.94 | 383,100 |
July 10, 2025 | 15.98 | 16.06 | 16.01 | 16.09 | 15.98 | 30,018 |
July 09, 2025 | 16 | 15.99 | 15.94 | 16.03 | 15.95 | 55,921 |
July 08, 2025 | 15.91 | 15.98 | 15.93 | 16.02 | 15.89 | 80,000 |
July 07, 2025 | 15.99 | 15.95 | 15.9 | 16.04 | 15.87 | 50,227 |
July 03, 2025 | 16.08 | 16.02 | 16.02 | 16.1 | 16.02 | 33,425 |