16.21
-0.11(-0.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16.69 | 16.32 | 16.32 | 16.89 | 16.04 | 238,800 |
September 04, 2025 | 16.54 | 16.72 | 16.72 | 16.73 | 16.4 | 144,440 |
September 03, 2025 | 16.47 | 16.39 | 16.39 | 16.54 | 16.3 | 221,700 |
September 02, 2025 | 16.51 | 16.58 | 16.58 | 16.64 | 16.43 | 194,206 |
August 29, 2025 | 16.97 | 16.74 | 16.74 | 16.97 | 16.54 | 178,425 |
August 28, 2025 | 17.11 | 16.8 | 16.8 | 17.11 | 16.75 | 231,400 |
August 27, 2025 | 16.73 | 16.94 | 16.94 | 16.99 | 16.68 | 214,411 |
August 26, 2025 | 16.46 | 16.8 | 16.8 | 17.12 | 16.39 | 289,838 |
August 25, 2025 | 16.55 | 16.48 | 16.48 | 16.55 | 16.28 | 134,335 |
August 22, 2025 | 16.23 | 16.6 | 16.6 | 16.77 | 16.16 | 221,400 |
August 21, 2025 | 16.11 | 15.99 | 15.99 | 16.2 | 15.93 | 209,830 |
August 20, 2025 | 16.14 | 16.17 | 16.17 | 16.18 | 15.93 | 195,700 |
August 19, 2025 | 16.21 | 16.2 | 16.2 | 16.32 | 15.97 | 319,000 |
August 18, 2025 | 16.12 | 16.18 | 16.18 | 16.39 | 16.09 | 189,100 |
August 15, 2025 | 16.43 | 16.12 | 16.12 | 16.57 | 15.99 | 373,923 |
August 14, 2025 | 16.53 | 16.42 | 16.42 | 16.71 | 16.18 | 229,400 |
August 13, 2025 | 16.74 | 16.79 | 16.79 | 16.86 | 16.57 | 206,800 |
August 12, 2025 | 15.82 | 16.53 | 16.53 | 16.59 | 15.82 | 209,900 |
August 11, 2025 | 15.93 | 15.73 | 15.73 | 15.93 | 15.71 | 129,100 |
August 08, 2025 | 16 | 15.84 | 15.84 | 16 | 15.61 | 183,605 |
August 07, 2025 | 15.94 | 15.82 | 15.82 | 15.99 | 15.7 | 233,800 |
August 06, 2025 | 15.9 | 15.77 | 15.77 | 15.99 | 15.66 | 152,400 |
August 05, 2025 | 15.99 | 15.85 | 15.85 | 16.1 | 15.57 | 217,500 |
August 04, 2025 | 14.96 | 15.77 | 15.77 | 15.91 | 14.95 | 265,252 |
August 01, 2025 | 14.32 | 14.86 | 14.86 | 15.05 | 14.09 | 227,106 |
July 31, 2025 | 13.69 | 14.65 | 14.65 | 14.78 | 12.96 | 526,600 |
July 30, 2025 | 15.01 | 14.64 | 14.64 | 15.06 | 14.56 | 165,200 |
July 29, 2025 | 15.19 | 15.03 | 15.03 | 15.23 | 14.93 | 160,400 |
July 28, 2025 | 15.2 | 15.07 | 15.07 | 15.23 | 14.91 | 169,047 |
July 25, 2025 | 15.06 | 15.19 | 15.19 | 15.29 | 14.8 | 198,618 |
July 24, 2025 | 15.24 | 14.94 | 14.94 | 15.33 | 14.92 | 263,423 |
July 23, 2025 | 15.18 | 15.38 | 15.38 | 15.38 | 15.11 | 180,844 |
July 22, 2025 | 14.57 | 14.97 | 14.97 | 15.12 | 14.57 | 226,500 |
July 21, 2025 | 14.67 | 14.5 | 14.5 | 14.81 | 14.49 | 197,400 |
July 18, 2025 | 15 | 14.62 | 14.62 | 15 | 14.54 | 165,709 |
July 17, 2025 | 14.92 | 14.9 | 14.9 | 15.08 | 14.74 | 196,500 |
July 16, 2025 | 14.7 | 14.87 | 14.87 | 14.93 | 14.38 | 198,167 |
July 15, 2025 | 15.22 | 14.72 | 14.72 | 15.3 | 14.7 | 170,300 |
July 14, 2025 | 15.3 | 15.21 | 15.21 | 15.32 | 15.1 | 116,800 |
July 11, 2025 | 15.39 | 15.42 | 15.42 | 15.54 | 15.23 | 138,334 |
July 10, 2025 | 15.16 | 15.45 | 15.45 | 15.57 | 15.09 | 172,528 |
July 09, 2025 | 15.33 | 15.31 | 15.31 | 15.49 | 14.99 | 141,600 |
July 08, 2025 | 15.34 | 15.33 | 15.33 | 15.54 | 15.28 | 166,050 |
July 07, 2025 | 15.37 | 15.26 | 15.26 | 15.74 | 15.14 | 216,338 |
July 03, 2025 | 15.61 | 15.53 | 15.53 | 15.77 | 15.35 | 92,700 |
July 02, 2025 | 15.1 | 15.63 | 15.63 | 15.63 | 15.05 | 221,840 |
July 01, 2025 | 14.46 | 15.05 | 15.05 | 15.21 | 14.44 | 259,019 |
June 30, 2025 | 14.75 | 14.49 | 14.49 | 14.75 | 14.48 | 202,426 |
June 27, 2025 | 14.9 | 14.69 | 14.69 | 14.9 | 14.54 | 1.24M |
June 26, 2025 | 14.74 | 14.8 | 14.8 | 14.9 | 14.69 | 198,300 |
June 25, 2025 | 14.73 | 14.67 | 14.67 | 14.81 | 14.58 | 166,500 |
June 24, 2025 | 14.38 | 14.7 | 14.7 | 14.81 | 14.34 | 276,209 |
June 23, 2025 | 14.08 | 14.26 | 14.26 | 14.35 | 14 | 165,532 |
June 20, 2025 | 14.63 | 14.25 | 14.25 | 14.66 | 14.19 | 286,100 |
June 18, 2025 | 14.55 | 14.53 | 14.53 | 14.74 | 14.46 | 175,048 |
June 17, 2025 | 14.71 | 14.64 | 14.51 | 14.97 | 14.62 | 199,700 |
June 16, 2025 | 14.78 | 14.87 | 14.73 | 15.08 | 14.72 | 207,327 |
June 13, 2025 | 15.06 | 14.67 | 14.53 | 15.22 | 14.59 | 542,500 |
June 12, 2025 | 14.48 | 14.54 | 14.41 | 14.71 | 14.29 | 243,605 |
June 11, 2025 | 14.41 | 14.71 | 14.57 | 14.81 | 14.27 | 371,834 |