16.24
+0.045(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.25 | 16.19 | 16.19 | 16.25 | 16.17 | 133,122 |
| September 04, 2025 | 16.18 | 16.17 | 16.17 | 16.22 | 16.14 | 129,901 |
| September 03, 2025 | 16.13 | 16.16 | 16.16 | 16.16 | 16.07 | 134,700 |
| September 02, 2025 | 16.03 | 16.1 | 16.1 | 16.13 | 16 | 279,048 |
| August 29, 2025 | 16 | 16.08 | 16.08 | 16.08 | 15.99 | 162,000 |
| August 28, 2025 | 15.95 | 15.98 | 15.98 | 16.03 | 15.89 | 143,900 |
| August 27, 2025 | 15.91 | 15.97 | 15.97 | 16.06 | 15.88 | 189,200 |
| August 26, 2025 | 15.85 | 15.92 | 15.92 | 15.96 | 15.83 | 133,977 |
| August 25, 2025 | 15.83 | 15.79 | 15.79 | 15.87 | 15.75 | 153,333 |
| August 22, 2025 | 15.75 | 15.81 | 15.81 | 15.81 | 15.61 | 149,900 |
| August 21, 2025 | 15.56 | 15.7 | 15.7 | 15.7 | 15.56 | 175,056 |
| August 20, 2025 | 15.5 | 15.51 | 15.51 | 15.57 | 15.46 | 114,138 |
| August 19, 2025 | 15.58 | 15.52 | 15.52 | 15.64 | 15.51 | 99,800 |
| August 18, 2025 | 15.61 | 15.58 | 15.58 | 15.66 | 15.56 | 89,600 |
| August 15, 2025 | 15.6 | 15.57 | 15.57 | 15.63 | 15.57 | 104,100 |
| August 14, 2025 | 15.64 | 15.63 | 15.63 | 15.64 | 15.59 | 103,900 |
| August 13, 2025 | 15.63 | 15.62 | 15.62 | 15.64 | 15.56 | 99,187 |
| August 12, 2025 | 15.65 | 15.62 | 15.62 | 15.65 | 15.57 | 140,600 |
| August 11, 2025 | 15.57 | 15.63 | 15.63 | 15.63 | 15.56 | 166,830 |
| August 08, 2025 | 15.66 | 15.67 | 15.52 | 15.72 | 15.65 | 106,200 |
| August 07, 2025 | 15.66 | 15.66 | 15.51 | 15.71 | 15.63 | 118,800 |
| August 06, 2025 | 15.69 | 15.65 | 15.5 | 15.73 | 15.62 | 164,500 |
| August 05, 2025 | 15.71 | 15.7 | 15.7 | 15.77 | 15.68 | 116,732 |
| August 04, 2025 | 15.67 | 15.69 | 15.69 | 15.75 | 15.64 | 208,927 |
| August 01, 2025 | 15.58 | 15.64 | 15.64 | 15.64 | 15.52 | 259,727 |
| July 31, 2025 | 15.51 | 15.55 | 15.55 | 15.58 | 15.5 | 146,518 |
| July 30, 2025 | 15.42 | 15.53 | 15.53 | 15.56 | 15.4 | 192,746 |
| July 29, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.35 | 195,030 |
| July 28, 2025 | 15.23 | 15.39 | 15.39 | 15.4 | 15.23 | 194,989 |
| July 25, 2025 | 15.25 | 15.23 | 15.23 | 15.28 | 15.2 | 174,111 |
| July 24, 2025 | 15.17 | 15.25 | 15.25 | 15.25 | 15.15 | 108,877 |
| July 23, 2025 | 15.23 | 15.15 | 15.15 | 15.23 | 15.11 | 126,716 |
| July 22, 2025 | 15.15 | 15.2 | 15.2 | 15.2 | 15.09 | 205,540 |
| July 21, 2025 | 15.15 | 15.08 | 15.08 | 15.15 | 15.02 | 222,600 |
| July 18, 2025 | 15.05 | 15.1 | 15.1 | 15.14 | 15.05 | 179,300 |
| July 17, 2025 | 15.03 | 15.05 | 15.05 | 15.05 | 14.98 | 190,486 |
| July 16, 2025 | 15 | 14.97 | 14.97 | 15.07 | 14.95 | 163,017 |
| July 15, 2025 | 15.05 | 15.02 | 15.02 | 15.09 | 15 | 206,000 |
| July 14, 2025 | 15.11 | 15 | 15 | 15.11 | 14.96 | 228,200 |
| July 11, 2025 | 15.02 | 15.09 | 15.09 | 15.1 | 15 | 206,200 |
| July 10, 2025 | 15.12 | 15.16 | 15.01 | 15.18 | 15.12 | 268,300 |
| July 09, 2025 | 15.15 | 15.15 | 15 | 15.18 | 15.12 | 303,400 |
| July 08, 2025 | 15.16 | 15.13 | 14.98 | 15.19 | 15.12 | 178,232 |
| July 07, 2025 | 15.14 | 15.1 | 14.95 | 15.18 | 15.05 | 167,824 |
| July 03, 2025 | 15.12 | 15.15 | 15 | 15.2 | 15.12 | 72,944 |
| July 02, 2025 | 15.11 | 15.14 | 14.99 | 15.19 | 15.06 | 324,400 |
| July 01, 2025 | 15.07 | 15.1 | 14.95 | 15.12 | 15.05 | 336,740 |
| June 30, 2025 | 15.18 | 15.11 | 14.96 | 15.19 | 15.09 | 270,028 |
| June 27, 2025 | 15.14 | 15.16 | 15.16 | 15.21 | 15.12 | 131,607 |
| June 26, 2025 | 15.19 | 15.14 | 15.14 | 15.23 | 15.13 | 161,241 |
| June 25, 2025 | 15.2 | 15.19 | 15.19 | 15.2 | 15.12 | 108,248 |
| June 24, 2025 | 15.17 | 15.11 | 15.11 | 15.18 | 15.1 | 255,600 |
| June 23, 2025 | 15.07 | 15.08 | 15.08 | 15.13 | 15.02 | 107,923 |
| June 20, 2025 | 15.04 | 15.07 | 15.07 | 15.15 | 14.97 | 184,800 |
| June 18, 2025 | 14.9 | 14.95 | 14.95 | 15 | 14.9 | 130,221 |
| June 17, 2025 | 15 | 14.9 | 14.9 | 15 | 14.9 | 126,500 |
| June 16, 2025 | 15.02 | 15 | 15 | 15.03 | 14.91 | 197,300 |
| June 13, 2025 | 15 | 14.93 | 14.93 | 15.06 | 14.91 | 239,337 |
| June 12, 2025 | 14.93 | 14.99 | 14.99 | 15.05 | 14.93 | 177,400 |
| June 11, 2025 | 15.05 | 15.08 | 14.93 | 15.09 | 15.04 | 142,936 |