15.86
-0.16(-1.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 15.95 | 16.02 | 16.02 | 16.19 | 15.9 | 138,274 |
September 26, 2025 | 15.79 | 15.86 | 15.86 | 15.99 | 15.6 | 124,227 |
September 25, 2025 | 16.3 | 16.31 | 16.31 | 16.5 | 16.1 | 132,200 |
September 24, 2025 | 16.22 | 16.26 | 16.26 | 16.53 | 16.22 | 172,900 |
September 23, 2025 | 16.5 | 16.31 | 16.31 | 16.57 | 16.25 | 281,200 |
September 22, 2025 | 16.53 | 16.85 | 16.85 | 17.14 | 16.44 | 328,500 |
September 19, 2025 | 15.93 | 17.01 | 17.01 | 17.13 | 15.81 | 1.3M |
September 18, 2025 | 15.54 | 15.75 | 15.75 | 16 | 15.46 | 320,300 |
September 17, 2025 | 15.35 | 15.07 | 15.07 | 15.53 | 14.97 | 182,191 |
September 16, 2025 | 15.47 | 15.6 | 15.6 | 15.66 | 15.35 | 211,251 |
September 15, 2025 | 15.55 | 15.46 | 15.46 | 15.55 | 15.12 | 163,315 |
September 12, 2025 | 14.67 | 14.82 | 14.82 | 14.98 | 14.67 | 185,726 |
September 11, 2025 | 15.4 | 15.37 | 15.37 | 15.46 | 15.2 | 165,180 |
September 10, 2025 | 15.33 | 15.56 | 15.56 | 15.67 | 15.23 | 373,657 |
September 09, 2025 | 14.7 | 15 | 15 | 15.08 | 14.56 | 296,395 |
September 08, 2025 | 14.39 | 14.55 | 14.55 | 15 | 14.15 | 312,122 |
September 05, 2025 | 14 | 14.39 | 14.39 | 14.5 | 13.99 | 379,256 |
September 04, 2025 | 13.1 | 13.52 | 13.52 | 13.64 | 13.1 | 318,343 |
September 03, 2025 | 13.06 | 12.88 | 12.88 | 13.06 | 12.66 | 366,332 |
September 02, 2025 | 13.06 | 13.12 | 13.12 | 13.27 | 12.81 | 335,001 |
August 29, 2025 | 14.22 | 13.83 | 13.83 | 14.23 | 13.52 | 457,800 |
August 28, 2025 | 16.06 | 15.95 | 15.95 | 16.19 | 15.86 | 98,230 |
August 27, 2025 | 16 | 16.12 | 16.12 | 16.27 | 15.91 | 181,545 |
August 26, 2025 | 15.86 | 16 | 16 | 16 | 15.78 | 77,355 |
August 25, 2025 | 15.89 | 15.71 | 15.71 | 16 | 15.61 | 112,407 |
August 22, 2025 | 15.24 | 15.81 | 15.81 | 15.91 | 15.14 | 162,295 |
August 21, 2025 | 15.2 | 15.17 | 15.17 | 15.38 | 14.98 | 110,307 |
August 20, 2025 | 15.03 | 15.01 | 15.01 | 15.1 | 14.68 | 150,004 |
August 19, 2025 | 15.4 | 15.14 | 15.14 | 15.54 | 15.1 | 193,840 |
August 18, 2025 | 16.05 | 15.93 | 15.93 | 16.23 | 15.7 | 115,872 |
August 15, 2025 | 16.29 | 16.25 | 16.25 | 16.38 | 16.05 | 226,249 |
August 14, 2025 | 15.65 | 15.86 | 15.86 | 16.15 | 15.65 | 287,213 |
August 13, 2025 | 15.02 | 15.19 | 15.19 | 15.38 | 15.02 | 87,341 |
August 12, 2025 | 14.87 | 14.85 | 14.85 | 15.19 | 14.78 | 126,300 |
August 11, 2025 | 14.86 | 14.7 | 14.7 | 15 | 14.65 | 109,204 |
August 08, 2025 | 15.13 | 15.03 | 15.03 | 15.21 | 14.93 | 86,800 |
August 07, 2025 | 15.4 | 15.29 | 15.29 | 15.54 | 15.2 | 177,475 |
August 06, 2025 | 15.95 | 15.66 | 15.66 | 15.95 | 15.55 | 76,237 |
August 05, 2025 | 15.49 | 15.59 | 15.59 | 15.72 | 15.13 | 93,035 |
August 04, 2025 | 15.33 | 15.43 | 15.43 | 15.49 | 15.16 | 56,817 |
August 01, 2025 | 15.11 | 15.17 | 15.17 | 15.48 | 14.89 | 166,300 |
July 31, 2025 | 15.48 | 15.26 | 15.26 | 15.6 | 15.18 | 115,918 |
July 30, 2025 | 15.9 | 15.61 | 15.61 | 16 | 15.4 | 173,042 |
July 29, 2025 | 16.09 | 15.94 | 15.94 | 16.23 | 15.82 | 278,768 |
July 28, 2025 | 16.18 | 15.93 | 15.93 | 16.22 | 15.9 | 178,304 |
July 25, 2025 | 16.58 | 16.36 | 16.36 | 16.6 | 16.26 | 213,400 |
July 24, 2025 | 16.86 | 16.98 | 16.98 | 17.63 | 16.81 | 345,352 |
July 23, 2025 | 15.67 | 16.09 | 16.09 | 16.23 | 15.6 | 310,280 |
July 22, 2025 | 14.79 | 15.08 | 15.08 | 15.11 | 14.45 | 188,100 |
July 21, 2025 | 15.3 | 14.65 | 14.65 | 15.3 | 14.6 | 425,928 |
July 18, 2025 | 15.4 | 15.62 | 15.62 | 16.07 | 14.88 | 2.03M |
July 17, 2025 | 12.18 | 12.34 | 12.34 | 12.69 | 11.87 | 499,830 |
July 16, 2025 | 11.24 | 11.35 | 11.35 | 11.39 | 11.05 | 124,242 |
July 15, 2025 | 11.19 | 10.96 | 10.96 | 11.22 | 10.96 | 72,191 |
July 14, 2025 | 11.06 | 11.17 | 11.17 | 11.32 | 11.03 | 182,100 |
July 11, 2025 | 11 | 11.11 | 11.11 | 11.22 | 10.81 | 242,492 |
July 10, 2025 | 10.75 | 11.02 | 11.02 | 11.04 | 10.73 | 125,460 |
July 09, 2025 | 10.41 | 10.51 | 10.51 | 10.66 | 10.38 | 174,200 |
July 08, 2025 | 10.86 | 10.45 | 10.45 | 10.86 | 10.35 | 235,500 |
July 07, 2025 | 10.55 | 10.53 | 10.53 | 10.63 | 10.32 | 203,000 |