15.11
+0.01(+0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 15.15 | 15.11 | 15.11 | 15.15 | 14.99 | 12,240 |
October 16, 2025 | 15.31 | 15.1 | 15.1 | 15.31 | 15.02 | 12,739 |
October 15, 2025 | 15.18 | 15.36 | 15.36 | 15.37 | 15.18 | 6,711 |
October 14, 2025 | 15.03 | 15.15 | 15.15 | 15.19 | 14.94 | 17,137 |
October 13, 2025 | 15.06 | 15.3 | 15.3 | 15.3 | 15.06 | 10,001 |
October 10, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 14.96 | 4,282 |
October 09, 2025 | 15.2 | 15.2 | 15.2 | 15.37 | 15 | 24,530 |
October 08, 2025 | 15.38 | 15.31 | 15.31 | 15.55 | 15.23 | 18,915 |
October 07, 2025 | 15.5 | 15.52 | 15.52 | 15.61 | 15.5 | 5,005 |
October 06, 2025 | 15.39 | 15.56 | 15.56 | 15.6 | 15.39 | 3,506 |
October 03, 2025 | 15.42 | 15.38 | 15.38 | 15.58 | 15.33 | 10,737 |
October 02, 2025 | 15.42 | 15.36 | 15.36 | 15.42 | 15.32 | 1,878 |
October 01, 2025 | 15.61 | 15.39 | 15.39 | 15.61 | 15.3 | 5,629 |
September 30, 2025 | 15.41 | 15.44 | 15.44 | 15.44 | 15.25 | 46,277 |
September 29, 2025 | 15.67 | 15.81 | 15.4 | 15.85 | 15.67 | 28,448 |
September 26, 2025 | 15.55 | 15.67 | 15.67 | 15.67 | 15.51 | 22,395 |
September 25, 2025 | 15.68 | 15.59 | 15.59 | 15.68 | 15.55 | 4,730 |
September 24, 2025 | 15.9 | 15.68 | 15.68 | 15.9 | 15.65 | 6,526 |
September 23, 2025 | 15.92 | 15.88 | 15.88 | 15.95 | 15.87 | 1,591 |
September 22, 2025 | 15.99 | 15.96 | 15.96 | 16 | 15.89 | 4,249 |
September 19, 2025 | 15.99 | 16 | 16 | 16.05 | 15.9 | 7,649 |
September 18, 2025 | 15.9 | 16.02 | 16.02 | 16.15 | 15.9 | 5,615 |
September 17, 2025 | 16 | 16.01 | 16.01 | 16.07 | 15.9 | 14,041 |
September 16, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.83 | 10,249 |
September 15, 2025 | 16 | 15.89 | 15.89 | 16.03 | 15.87 | 6,627 |
September 12, 2025 | 15.89 | 15.92 | 15.92 | 15.98 | 15.88 | 7,420 |
September 11, 2025 | 16 | 15.97 | 15.97 | 16.23 | 15.9 | 12,750 |
September 10, 2025 | 16.02 | 16.05 | 16.05 | 16.05 | 15.95 | 14,166 |
September 09, 2025 | 15.98 | 15.95 | 15.95 | 15.98 | 15.85 | 3,627 |
September 08, 2025 | 15.8 | 16 | 16 | 16 | 15.8 | 9,796 |
September 05, 2025 | 15.74 | 15.89 | 15.89 | 15.89 | 15.73 | 11,466 |
September 04, 2025 | 15.6 | 15.69 | 15.69 | 15.74 | 15.56 | 11,951 |
September 03, 2025 | 15.57 | 15.58 | 15.58 | 15.58 | 15.48 | 20,610 |
September 02, 2025 | 15.5 | 15.54 | 15.54 | 15.6 | 15.35 | 9,925 |
August 29, 2025 | 15.52 | 15.56 | 15.56 | 15.6 | 15.5 | 8,606 |
August 28, 2025 | 15.6 | 15.52 | 15.52 | 15.6 | 15.51 | 5,423 |
August 27, 2025 | 15.56 | 15.56 | 15.56 | 15.7 | 15.51 | 2,427 |
August 26, 2025 | 15.63 | 15.64 | 15.64 | 15.64 | 15.61 | 5,291 |
August 25, 2025 | 15.62 | 15.63 | 15.63 | 15.66 | 15.59 | 11,278 |
August 22, 2025 | 15.55 | 15.62 | 15.62 | 15.7 | 15.48 | 7,973 |
August 21, 2025 | 15.42 | 15.56 | 15.56 | 15.61 | 15.41 | 2,879 |
August 20, 2025 | 15.56 | 15.51 | 15.51 | 15.61 | 15.4 | 3,976 |
August 19, 2025 | 15.55 | 15.63 | 15.63 | 15.65 | 15.55 | 4,305 |
August 18, 2025 | 15.26 | 15.55 | 15.55 | 15.58 | 15.26 | 9,649 |
August 15, 2025 | 15.33 | 15.43 | 15.43 | 15.49 | 15.24 | 11,339 |
August 14, 2025 | 15.25 | 15.44 | 15.44 | 15.44 | 15.17 | 9,264 |
August 13, 2025 | 15.35 | 15.35 | 15.35 | 15.5 | 15.2 | 48,100 |
August 12, 2025 | 15.63 | 15.41 | 15.41 | 15.63 | 15.36 | 19,827 |
August 11, 2025 | 15.72 | 15.58 | 15.58 | 15.84 | 15.56 | 4,734 |
August 08, 2025 | 15.55 | 15.75 | 15.75 | 15.84 | 15.5 | 22,086 |
August 07, 2025 | 15.69 | 15.61 | 15.61 | 15.69 | 15.57 | 6,408 |
August 06, 2025 | 15.59 | 15.55 | 15.55 | 15.62 | 15.52 | 9,977 |
August 05, 2025 | 15.72 | 15.63 | 15.63 | 15.72 | 15.63 | 7,431 |
August 04, 2025 | 15.68 | 15.68 | 15.68 | 15.81 | 15.68 | 9,761 |
August 01, 2025 | 15.84 | 15.68 | 15.68 | 15.84 | 15.55 | 9,270 |
July 31, 2025 | 15.7 | 15.84 | 15.84 | 15.95 | 15.63 | 21,166 |
July 30, 2025 | 15.45 | 15.64 | 15.64 | 15.69 | 15.45 | 2,260 |
July 29, 2025 | 15.6 | 15.59 | 15.59 | 15.67 | 15.5 | 5,506 |
July 28, 2025 | 15.59 | 15.66 | 15.66 | 15.66 | 15.39 | 10,630 |
July 25, 2025 | 15.38 | 15.57 | 15.57 | 15.6 | 15.37 | 10,963 |