16.02
-0.355(-2.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.28 | 16.02 | 16.02 | 16.32 | 16.01 | 186,515 |
September 25, 2025 | 16.61 | 16.38 | 16.38 | 16.61 | 16.23 | 255,204 |
September 24, 2025 | 16.53 | 16.39 | 16.39 | 16.68 | 16.33 | 234,700 |
September 23, 2025 | 16.41 | 16.58 | 16.58 | 16.76 | 16.41 | 175,500 |
September 22, 2025 | 16.49 | 16.33 | 16.33 | 16.56 | 16.32 | 161,995 |
September 19, 2025 | 16.82 | 16.5 | 16.5 | 16.82 | 16.38 | 241,900 |
September 18, 2025 | 16.72 | 16.85 | 16.85 | 16.9 | 16.57 | 157,000 |
September 17, 2025 | 16.62 | 16.77 | 16.77 | 16.93 | 16.58 | 205,900 |
September 16, 2025 | 16.84 | 16.59 | 16.59 | 16.84 | 16.43 | 222,100 |
September 15, 2025 | 16.54 | 16.83 | 16.83 | 16.95 | 16.52 | 288,744 |
September 12, 2025 | 16.48 | 16.52 | 16.52 | 16.65 | 16.43 | 206,120 |
September 11, 2025 | 16.33 | 16.56 | 16.56 | 16.59 | 16.27 | 201,700 |
September 10, 2025 | 16.5 | 16.46 | 16.46 | 16.62 | 16.33 | 267,000 |
September 09, 2025 | 16.66 | 16.48 | 16.48 | 16.68 | 16.44 | 175,200 |
September 08, 2025 | 16.76 | 16.65 | 16.65 | 16.77 | 16.46 | 214,056 |
September 05, 2025 | 16.36 | 16.62 | 16.62 | 16.63 | 16.29 | 314,540 |
September 04, 2025 | 15.96 | 16.28 | 16.28 | 16.29 | 15.96 | 328,216 |
September 03, 2025 | 16.03 | 16.04 | 16.04 | 16.18 | 15.94 | 285,002 |
September 02, 2025 | 16 | 15.99 | 15.99 | 16.27 | 15.92 | 378,500 |
August 29, 2025 | 16.13 | 16.09 | 16.09 | 16.17 | 15.88 | 268,930 |
August 28, 2025 | 16.32 | 16.05 | 16.05 | 16.32 | 15.96 | 436,209 |
August 27, 2025 | 16.38 | 16.25 | 16.25 | 16.6 | 16.23 | 439,698 |
August 26, 2025 | 16.29 | 16.45 | 16.45 | 16.48 | 16.29 | 216,900 |
August 25, 2025 | 16.43 | 16.37 | 16.37 | 16.49 | 16.29 | 257,392 |
August 22, 2025 | 16.2 | 16.4 | 16.4 | 16.54 | 16.2 | 383,636 |
August 21, 2025 | 15.62 | 16.2 | 16.2 | 16.2 | 15.62 | 295,479 |
August 20, 2025 | 15.42 | 15.59 | 15.59 | 15.73 | 15.42 | 244,213 |
August 19, 2025 | 15.67 | 15.43 | 15.43 | 15.72 | 15.35 | 224,525 |
August 18, 2025 | 15.73 | 15.7 | 15.7 | 15.93 | 15.64 | 342,811 |
August 15, 2025 | 15.52 | 15.72 | 15.72 | 15.75 | 15.47 | 244,917 |
August 14, 2025 | 15.75 | 15.59 | 15.59 | 15.86 | 15.49 | 205,000 |
August 13, 2025 | 15.25 | 15.77 | 15.77 | 15.87 | 15 | 574,406 |
August 12, 2025 | 15.79 | 15.99 | 15.99 | 16.02 | 15.72 | 284,554 |
August 11, 2025 | 15.84 | 15.68 | 15.68 | 15.84 | 15.56 | 254,600 |
August 08, 2025 | 15.83 | 15.86 | 15.86 | 16.1 | 15.67 | 301,500 |
August 07, 2025 | 16.04 | 15.76 | 15.76 | 16.11 | 15.62 | 308,000 |
August 06, 2025 | 16.16 | 15.98 | 15.98 | 16.25 | 15.97 | 283,311 |
August 05, 2025 | 15.79 | 16.1 | 16.1 | 16.2 | 15.77 | 337,000 |
August 04, 2025 | 15.56 | 15.7 | 15.7 | 15.87 | 15.56 | 476,100 |
August 01, 2025 | 15.67 | 15.47 | 15.47 | 15.67 | 15.33 | 373,431 |
July 31, 2025 | 15.94 | 15.77 | 15.77 | 16.01 | 15.71 | 389,878 |
July 30, 2025 | 16.41 | 16.14 | 16.14 | 16.51 | 16.01 | 375,632 |
July 29, 2025 | 16.25 | 16.42 | 16.42 | 16.56 | 16.18 | 564,718 |
July 28, 2025 | 16.1 | 16.22 | 16.22 | 16.24 | 15.97 | 469,000 |
July 25, 2025 | 16.37 | 16.02 | 16.02 | 16.45 | 16.02 | 355,020 |
July 24, 2025 | 16.57 | 16.41 | 16.41 | 16.63 | 16.36 | 374,200 |
July 23, 2025 | 16.25 | 16.63 | 16.63 | 16.72 | 16.04 | 493,900 |
July 22, 2025 | 15.96 | 16.16 | 16.16 | 16.17 | 15.95 | 547,431 |
July 21, 2025 | 15.81 | 15.92 | 15.92 | 15.95 | 15.67 | 414,400 |
July 18, 2025 | 15.89 | 15.76 | 15.76 | 15.89 | 15.67 | 528,428 |
July 17, 2025 | 15.06 | 15.74 | 15.74 | 15.77 | 15.06 | 537,728 |
July 16, 2025 | 15.27 | 15.21 | 15.21 | 15.31 | 14.98 | 419,932 |
July 15, 2025 | 15.43 | 15.29 | 15.29 | 15.5 | 15.29 | 553,000 |
July 14, 2025 | 15.41 | 15.45 | 15.45 | 15.46 | 15.2 | 484,700 |
July 11, 2025 | 15.36 | 15.52 | 15.52 | 15.58 | 15.25 | 672,700 |
July 10, 2025 | 14.94 | 15.29 | 15.29 | 15.32 | 14.93 | 381,900 |
July 09, 2025 | 15.23 | 14.98 | 14.98 | 15.23 | 14.92 | 595,913 |
July 08, 2025 | 15.38 | 15.32 | 15.32 | 15.41 | 15.13 | 789,744 |
July 07, 2025 | 15.14 | 15.42 | 15.42 | 15.67 | 15.05 | 752,500 |
July 03, 2025 | 15.26 | 15.23 | 15.23 | 15.34 | 15.08 | 375,500 |