16.36
+0.22(+1.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.25 | 16.36 | 16.36 | 16.39 | 16.08 | 410,118 |
| September 04, 2025 | 16.11 | 16.14 | 16.14 | 16.17 | 15.99 | 206,900 |
| September 03, 2025 | 16.1 | 16.05 | 16.05 | 16.16 | 15.95 | 331,645 |
| September 02, 2025 | 15.95 | 16.05 | 16.05 | 16.07 | 15.78 | 437,630 |
| August 29, 2025 | 16.19 | 16.06 | 16.06 | 16.22 | 16.01 | 194,600 |
| August 28, 2025 | 16.11 | 16.11 | 16.11 | 16.22 | 16.07 | 204,911 |
| August 27, 2025 | 16.02 | 16.11 | 16.11 | 16.18 | 16.01 | 264,317 |
| August 26, 2025 | 15.99 | 16.06 | 16.06 | 16.12 | 15.97 | 244,408 |
| August 25, 2025 | 15.93 | 15.99 | 15.99 | 16.01 | 15.93 | 503,441 |
| August 22, 2025 | 15.59 | 15.92 | 15.92 | 16.04 | 15.57 | 458,907 |
| August 21, 2025 | 15.38 | 15.48 | 15.48 | 15.57 | 15.38 | 264,830 |
| August 20, 2025 | 15.56 | 15.47 | 15.47 | 15.63 | 15.34 | 214,100 |
| August 19, 2025 | 15.63 | 15.55 | 15.55 | 15.67 | 15.52 | 128,700 |
| August 18, 2025 | 15.5 | 15.58 | 15.58 | 15.65 | 15.48 | 174,530 |
| August 15, 2025 | 15.66 | 15.53 | 15.53 | 15.67 | 15.52 | 178,600 |
| August 14, 2025 | 15.76 | 15.64 | 15.64 | 15.76 | 15.58 | 185,428 |
| August 13, 2025 | 15.63 | 15.86 | 15.86 | 15.9 | 15.57 | 260,100 |
| August 12, 2025 | 15.24 | 15.56 | 15.56 | 15.6 | 15.24 | 365,900 |
| August 11, 2025 | 15.14 | 15.17 | 15.17 | 15.25 | 15.12 | 205,400 |
| August 08, 2025 | 15.24 | 15.17 | 15.17 | 15.27 | 15.16 | 162,300 |
| August 07, 2025 | 15.32 | 15.15 | 15.15 | 15.39 | 15.12 | 202,020 |
| August 06, 2025 | 15.26 | 15.26 | 15.26 | 15.28 | 15.19 | 193,600 |
| August 05, 2025 | 15.24 | 15.23 | 15.23 | 15.3 | 15.14 | 210,523 |
| August 04, 2025 | 14.94 | 15.23 | 15.23 | 15.25 | 14.93 | 264,101 |
| August 01, 2025 | 15 | 14.94 | 14.94 | 15.05 | 14.78 | 302,401 |
| July 31, 2025 | 15.22 | 15.18 | 15.18 | 15.37 | 15.15 | 319,972 |
| July 30, 2025 | 15.39 | 15.27 | 15.27 | 15.49 | 15.2 | 279,660 |
| July 29, 2025 | 15.55 | 15.35 | 15.35 | 15.58 | 15.34 | 571,600 |
| July 28, 2025 | 15.51 | 15.5 | 15.5 | 15.55 | 15.35 | 1.36M |
| July 25, 2025 | 15.48 | 15.48 | 15.48 | 15.54 | 15.37 | 271,086 |
| July 24, 2025 | 15.51 | 15.37 | 15.37 | 15.53 | 15.36 | 274,000 |
| July 23, 2025 | 15.46 | 15.51 | 15.51 | 15.56 | 15.42 | 234,000 |
| July 22, 2025 | 15.27 | 15.37 | 15.37 | 15.42 | 15.21 | 243,309 |
| July 21, 2025 | 15.3 | 15.31 | 15.31 | 15.44 | 15.28 | 390,559 |
| July 18, 2025 | 15.45 | 15.27 | 15.27 | 15.53 | 15.27 | 582,397 |
| July 17, 2025 | 15.24 | 15.41 | 15.41 | 15.45 | 15.24 | 277,557 |
| July 16, 2025 | 15.17 | 15.25 | 15.25 | 15.32 | 15.04 | 324,500 |
| July 15, 2025 | 15.46 | 15.16 | 15.16 | 15.46 | 15.16 | 334,209 |
| July 14, 2025 | 15.35 | 15.44 | 15.44 | 15.46 | 15.31 | 291,708 |
| July 11, 2025 | 15.54 | 15.4 | 15.4 | 15.54 | 15.37 | 308,600 |
| July 10, 2025 | 15.46 | 15.55 | 15.55 | 15.63 | 15.39 | 263,500 |
| July 09, 2025 | 15.39 | 15.43 | 15.43 | 15.46 | 15.31 | 187,539 |
| July 08, 2025 | 15.43 | 15.37 | 15.37 | 15.43 | 15.29 | 225,600 |
| July 07, 2025 | 15.46 | 15.33 | 15.33 | 15.5 | 15.24 | 291,313 |
| July 03, 2025 | 15.45 | 15.53 | 15.53 | 15.55 | 15.35 | 155,140 |
| July 02, 2025 | 15.27 | 15.41 | 15.41 | 15.41 | 15.13 | 219,510 |
| July 01, 2025 | 14.93 | 15.27 | 15.27 | 15.35 | 14.93 | 272,200 |
| June 30, 2025 | 14.97 | 15.05 | 15.05 | 15.09 | 14.97 | 222,991 |
| June 27, 2025 | 14.85 | 14.94 | 14.94 | 15.09 | 14.85 | 485,617 |
| June 26, 2025 | 14.84 | 14.97 | 14.97 | 15.1 | 14.83 | 258,000 |
| June 25, 2025 | 15.07 | 14.83 | 14.83 | 15.07 | 14.79 | 201,900 |
| June 24, 2025 | 14.83 | 14.98 | 14.98 | 14.99 | 14.78 | 243,512 |
| June 23, 2025 | 14.48 | 14.71 | 14.71 | 14.72 | 14.41 | 370,503 |
| June 20, 2025 | 14.65 | 14.49 | 14.49 | 14.75 | 14.45 | 298,300 |
| June 18, 2025 | 14.62 | 14.61 | 14.61 | 14.75 | 14.58 | 226,238 |
| June 17, 2025 | 14.68 | 14.67 | 14.67 | 14.84 | 14.6 | 250,100 |
| June 16, 2025 | 14.68 | 14.7 | 14.7 | 14.9 | 14.66 | 196,500 |
| June 13, 2025 | 14.75 | 14.62 | 14.62 | 14.85 | 14.58 | 225,900 |
| June 12, 2025 | 14.9 | 14.9 | 14.9 | 14.93 | 14.76 | 169,700 |
| June 11, 2025 | 15.2 | 15.21 | 14.92 | 15.3 | 15.16 | 360,600 |