15.74
-0.02(-0.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 15.75 | 15.76 | 15.76 | 16.05 | 15.57 | 54,700 |
September 26, 2025 | 15.82 | 15.74 | 15.74 | 16.01 | 15.68 | 25,006 |
September 25, 2025 | 15.91 | 15.96 | 15.96 | 16.03 | 15.91 | 16,115 |
September 24, 2025 | 16.1 | 16.02 | 16.02 | 16.15 | 15.9 | 15,000 |
September 23, 2025 | 16.18 | 16.16 | 16.16 | 16.43 | 15.98 | 50,220 |
September 22, 2025 | 15.87 | 16.22 | 16.22 | 16.22 | 15.87 | 26,700 |
September 19, 2025 | 16.45 | 15.94 | 15.94 | 16.54 | 15.87 | 82,900 |
September 18, 2025 | 16.13 | 16.49 | 16.49 | 16.56 | 16.13 | 21,521 |
September 17, 2025 | 15.89 | 16.06 | 16.06 | 16.35 | 15.89 | 28,900 |
September 16, 2025 | 15.97 | 16.04 | 16.04 | 16.16 | 15.89 | 25,340 |
September 15, 2025 | 16.28 | 16.06 | 16.06 | 16.28 | 15.89 | 20,300 |
September 12, 2025 | 16.16 | 16.21 | 16.21 | 16.26 | 16.05 | 18,100 |
September 11, 2025 | 15.91 | 16.3 | 16.09 | 16.32 | 15.9 | 30,435 |
September 10, 2025 | 16.05 | 15.91 | 15.71 | 16.1 | 15.81 | 30,904 |
September 09, 2025 | 16.08 | 16.09 | 16.09 | 16.22 | 16.02 | 17,600 |
September 08, 2025 | 15.95 | 16.22 | 16.22 | 16.22 | 15.81 | 19,333 |
September 05, 2025 | 16.05 | 15.82 | 15.82 | 16.11 | 15.78 | 22,809 |
September 04, 2025 | 15.97 | 16.09 | 16.09 | 16.15 | 15.97 | 21,000 |
September 03, 2025 | 16.17 | 15.96 | 15.96 | 16.26 | 15.96 | 23,900 |
September 02, 2025 | 16.29 | 16.14 | 16.14 | 16.3 | 16.1 | 19,618 |
August 29, 2025 | 16.55 | 16.39 | 16.39 | 16.55 | 16.39 | 17,741 |
August 28, 2025 | 16.7 | 16.47 | 16.47 | 16.7 | 16.4 | 15,849 |
August 27, 2025 | 16.65 | 16.7 | 16.7 | 16.88 | 16.65 | 15,741 |
August 26, 2025 | 16.56 | 16.68 | 16.68 | 16.75 | 16.49 | 21,533 |
August 25, 2025 | 16.68 | 16.54 | 16.54 | 16.7 | 16.43 | 18,900 |
August 22, 2025 | 16.22 | 16.78 | 16.78 | 16.81 | 16.22 | 23,720 |
August 21, 2025 | 16.14 | 16.02 | 16.02 | 16.24 | 15.99 | 20,100 |
August 20, 2025 | 16.28 | 16.16 | 16.16 | 16.28 | 16 | 20,400 |
August 19, 2025 | 16.3 | 16.23 | 16.23 | 16.4 | 16.18 | 14,500 |
August 18, 2025 | 16.3 | 16.27 | 16.27 | 16.38 | 16.2 | 12,034 |
August 15, 2025 | 16.76 | 16.38 | 16.38 | 16.76 | 16.33 | 14,217 |
August 14, 2025 | 16.81 | 16.63 | 16.63 | 16.93 | 16.59 | 14,339 |
August 13, 2025 | 16.66 | 16.99 | 16.99 | 16.99 | 16.51 | 32,927 |
August 12, 2025 | 16.38 | 16.69 | 16.69 | 16.69 | 16.3 | 28,000 |
August 11, 2025 | 16.45 | 16.2 | 16.2 | 16.48 | 16.04 | 15,211 |
August 08, 2025 | 16.3 | 16.19 | 16.19 | 16.45 | 16.13 | 18,500 |
August 07, 2025 | 16.64 | 16.29 | 16.29 | 16.64 | 16.17 | 16,607 |
August 06, 2025 | 16.11 | 16.37 | 16.37 | 16.45 | 15.99 | 73,800 |
August 05, 2025 | 16.29 | 16.14 | 16.14 | 16.37 | 16.03 | 33,821 |
August 04, 2025 | 15.83 | 16.3 | 16.3 | 16.43 | 15.83 | 24,846 |
August 01, 2025 | 16 | 15.87 | 15.87 | 16.91 | 15.31 | 43,210 |
July 31, 2025 | 16.16 | 16.36 | 16.36 | 16.65 | 16.12 | 26,443 |
July 30, 2025 | 16.55 | 16.33 | 16.33 | 16.55 | 16.25 | 22,122 |
July 29, 2025 | 16.59 | 16.43 | 16.43 | 16.6 | 16.39 | 21,846 |
July 28, 2025 | 16.27 | 16.59 | 16.59 | 16.72 | 16.19 | 18,600 |
July 25, 2025 | 16.54 | 16.41 | 16.41 | 16.54 | 16.37 | 14,705 |
July 24, 2025 | 16.71 | 16.54 | 16.54 | 16.78 | 16.54 | 14,904 |
July 23, 2025 | 16.97 | 16.88 | 16.88 | 16.97 | 16.6 | 17,032 |
July 22, 2025 | 16.7 | 16.79 | 16.79 | 16.86 | 16.63 | 22,500 |
July 21, 2025 | 16.53 | 16.55 | 16.55 | 16.86 | 16.5 | 17,600 |
July 18, 2025 | 16.52 | 16.48 | 16.48 | 16.61 | 16.37 | 25,900 |
July 17, 2025 | 16.49 | 16.42 | 16.42 | 16.64 | 16.42 | 14,300 |
July 16, 2025 | 16.25 | 16.35 | 16.35 | 16.49 | 16.22 | 20,525 |
July 15, 2025 | 16.48 | 16.16 | 16.16 | 16.48 | 16.11 | 29,200 |
July 14, 2025 | 16.01 | 16.52 | 16.52 | 16.58 | 16.01 | 17,323 |
July 11, 2025 | 16.5 | 16.36 | 16.36 | 16.53 | 16.35 | 19,500 |
July 10, 2025 | 16.57 | 16.61 | 16.61 | 16.79 | 16.49 | 18,129 |
July 09, 2025 | 16.51 | 16.61 | 16.61 | 16.63 | 16.5 | 17,943 |
July 08, 2025 | 16.39 | 16.48 | 16.48 | 16.57 | 16.36 | 34,035 |
July 07, 2025 | 16.48 | 16.32 | 16.32 | 16.8 | 16.27 | 39,800 |