16.26
+0.105(+0.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16 | 16.01 | 16.01 | 16.06 | 15.97 | 28,200 |
September 25, 2025 | 16.01 | 16 | 16 | 16.12 | 15.95 | 31,537 |
September 24, 2025 | 16.05 | 16.05 | 16.05 | 16.16 | 16.01 | 37,700 |
September 23, 2025 | 16.08 | 16.09 | 16.09 | 16.16 | 16.06 | 38,413 |
September 22, 2025 | 16.15 | 16.06 | 16.06 | 16.15 | 15.95 | 62,335 |
September 19, 2025 | 16.08 | 16.09 | 16.09 | 16.15 | 16.04 | 24,645 |
September 18, 2025 | 15.95 | 16.05 | 16.05 | 16.13 | 15.95 | 49,600 |
September 17, 2025 | 16.21 | 16.01 | 16.01 | 16.21 | 16.01 | 37,926 |
September 16, 2025 | 16.15 | 16.14 | 16.14 | 16.19 | 16.14 | 29,000 |
September 15, 2025 | 16.18 | 16.12 | 16.12 | 16.19 | 16.11 | 47,200 |
September 12, 2025 | 16.27 | 16.24 | 16.14 | 16.27 | 16.19 | 30,325 |
September 11, 2025 | 16.28 | 16.28 | 16.18 | 16.33 | 16.23 | 55,200 |
September 10, 2025 | 16.23 | 16.24 | 16.14 | 16.28 | 16.21 | 53,100 |
September 09, 2025 | 16.21 | 16.22 | 16.12 | 16.25 | 16.14 | 51,100 |
September 08, 2025 | 16.15 | 16.21 | 16.21 | 16.24 | 16.12 | 110,776 |
September 05, 2025 | 16.13 | 16.08 | 16.08 | 16.16 | 16.05 | 59,381 |
September 04, 2025 | 16.1 | 16.08 | 16.08 | 16.13 | 16.06 | 47,063 |
September 03, 2025 | 15.97 | 16.11 | 16.11 | 16.11 | 15.78 | 85,701 |
September 02, 2025 | 15.92 | 15.94 | 15.94 | 15.94 | 15.82 | 96,310 |
August 29, 2025 | 15.87 | 15.95 | 15.95 | 16.02 | 15.87 | 94,700 |
August 28, 2025 | 15.77 | 15.85 | 15.85 | 15.9 | 15.77 | 61,148 |
August 27, 2025 | 15.96 | 15.74 | 15.74 | 15.97 | 15.73 | 69,100 |
August 26, 2025 | 15.81 | 15.99 | 15.99 | 16.02 | 15.78 | 59,217 |
August 25, 2025 | 15.73 | 15.75 | 15.75 | 15.83 | 15.66 | 37,527 |
August 22, 2025 | 15.63 | 15.83 | 15.83 | 15.9 | 15.58 | 64,228 |
August 21, 2025 | 15.68 | 15.6 | 15.6 | 15.68 | 15.59 | 47,000 |
August 20, 2025 | 15.62 | 15.65 | 15.65 | 15.71 | 15.62 | 61,700 |
August 19, 2025 | 15.64 | 15.68 | 15.68 | 15.78 | 15.59 | 90,500 |
August 18, 2025 | 15.73 | 15.62 | 15.62 | 15.74 | 15.62 | 38,334 |
August 15, 2025 | 15.76 | 15.72 | 15.72 | 15.8 | 15.72 | 26,800 |
August 14, 2025 | 15.94 | 15.85 | 15.75 | 15.99 | 15.85 | 58,136 |
August 13, 2025 | 16.03 | 16.04 | 15.94 | 16.08 | 15.98 | 61,800 |
August 12, 2025 | 15.76 | 15.97 | 15.87 | 16.03 | 15.71 | 373,025 |
August 11, 2025 | 15.81 | 15.82 | 15.72 | 15.9 | 15.76 | 43,400 |
August 08, 2025 | 15.94 | 15.8 | 15.7 | 15.95 | 15.79 | 27,310 |
August 07, 2025 | 15.99 | 15.95 | 15.85 | 16.05 | 15.92 | 57,000 |
August 06, 2025 | 15.94 | 15.93 | 15.83 | 16.01 | 15.9 | 45,048 |
August 05, 2025 | 15.89 | 15.97 | 15.87 | 16.01 | 15.85 | 46,400 |
August 04, 2025 | 15.97 | 15.89 | 15.79 | 15.97 | 15.8 | 116,000 |
August 01, 2025 | 15.85 | 15.97 | 15.97 | 15.97 | 15.75 | 85,400 |
July 31, 2025 | 15.68 | 15.7 | 15.7 | 15.78 | 15.6 | 67,400 |
July 30, 2025 | 15.56 | 15.6 | 15.6 | 15.78 | 15.53 | 43,900 |
July 29, 2025 | 15.61 | 15.6 | 15.6 | 15.64 | 15.53 | 46,419 |
July 28, 2025 | 15.5 | 15.54 | 15.54 | 15.57 | 15.5 | 71,600 |
July 25, 2025 | 15.51 | 15.56 | 15.56 | 15.58 | 15.5 | 23,300 |
July 24, 2025 | 15.61 | 15.53 | 15.53 | 15.61 | 15.5 | 32,600 |
July 23, 2025 | 15.63 | 15.59 | 15.59 | 15.68 | 15.59 | 44,200 |
July 22, 2025 | 15.63 | 15.71 | 15.71 | 15.72 | 15.56 | 31,900 |
July 21, 2025 | 15.66 | 15.63 | 15.63 | 15.7 | 15.62 | 37,716 |
July 18, 2025 | 15.6 | 15.62 | 15.62 | 15.65 | 15.45 | 41,000 |
July 17, 2025 | 15.52 | 15.52 | 15.52 | 15.61 | 15.52 | 39,042 |
July 16, 2025 | 15.55 | 15.53 | 15.53 | 15.62 | 15.48 | 23,136 |
July 15, 2025 | 15.56 | 15.52 | 15.52 | 15.8 | 15.46 | 39,100 |
July 14, 2025 | 15.71 | 15.63 | 15.53 | 15.71 | 15.62 | 17,700 |
July 11, 2025 | 15.72 | 15.69 | 15.59 | 15.77 | 15.65 | 27,146 |
July 10, 2025 | 15.79 | 15.72 | 15.62 | 15.86 | 15.66 | 86,304 |
July 09, 2025 | 15.71 | 15.81 | 15.71 | 15.86 | 15.7 | 19,609 |
July 08, 2025 | 15.73 | 15.74 | 15.64 | 15.81 | 15.62 | 64,400 |
July 07, 2025 | 15.83 | 15.71 | 15.71 | 15.86 | 15.69 | 28,900 |
July 03, 2025 | 15.84 | 15.81 | 15.81 | 15.87 | 15.75 | 30,137 |