15.25
+0.29(+1.94%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 15.14 | 14.96 | 14.96 | 15.16 | 14.93 | 714,044 |
October 01, 2025 | 15.08 | 15.16 | 15.16 | 15.18 | 15.07 | 495,342 |
September 30, 2025 | 15.08 | 15.05 | 15.05 | 15.08 | 14.99 | 764,757 |
September 29, 2025 | 15.34 | 15.1 | 15.1 | 15.34 | 15.1 | 801,600 |
September 26, 2025 | 15.43 | 15.35 | 15.35 | 15.44 | 15.31 | 784,262 |
September 25, 2025 | 15.33 | 15.46 | 15.46 | 15.47 | 15.32 | 751,600 |
September 24, 2025 | 15.08 | 15.34 | 15.34 | 15.38 | 15.08 | 884,271 |
September 23, 2025 | 15.22 | 15.13 | 15.13 | 15.32 | 15.12 | 1.09M |
September 22, 2025 | 15.16 | 15.08 | 15.08 | 15.16 | 15.01 | 768,531 |
September 19, 2025 | 15.25 | 15.14 | 15.14 | 15.25 | 15.09 | 898,600 |
September 18, 2025 | 15.42 | 15.28 | 15.28 | 15.43 | 15.28 | 1.36M |
September 17, 2025 | 16.35 | 16.18 | 16.18 | 16.36 | 16.1 | 1.15M |
September 16, 2025 | 16.25 | 16.37 | 16.37 | 16.37 | 16.21 | 837,817 |
September 15, 2025 | 16.15 | 16.13 | 16.13 | 16.17 | 16.07 | 389,168 |
September 12, 2025 | 16.22 | 16.06 | 16.06 | 16.34 | 16.04 | 833,628 |
September 11, 2025 | 16.46 | 16.64 | 16.64 | 16.67 | 16.45 | 705,900 |
September 10, 2025 | 16.34 | 16.53 | 16.53 | 16.54 | 16.34 | 786,000 |
September 09, 2025 | 16.33 | 16.23 | 16.23 | 16.47 | 16.22 | 905,399 |
September 08, 2025 | 16.55 | 16.35 | 16.35 | 16.56 | 16.26 | 697,500 |
September 05, 2025 | 16.72 | 16.65 | 16.65 | 16.75 | 16.5 | 678,396 |
September 04, 2025 | 16.81 | 16.73 | 16.73 | 16.81 | 16.71 | 724,528 |
September 03, 2025 | 16.99 | 16.8 | 16.8 | 17.07 | 16.79 | 492,739 |
September 02, 2025 | 17.12 | 17.13 | 17.13 | 17.14 | 16.93 | 851,351 |
August 29, 2025 | 17.02 | 17.18 | 17.18 | 17.21 | 17.02 | 439,500 |
August 28, 2025 | 17.45 | 17.66 | 17.15 | 17.68 | 17.44 | 539,601 |
August 27, 2025 | 17.38 | 17.59 | 17.59 | 17.6 | 17.35 | 520,917 |
August 26, 2025 | 17.47 | 17.37 | 17.37 | 17.49 | 17.36 | 394,116 |
August 25, 2025 | 17.33 | 17.46 | 17.46 | 17.53 | 17.33 | 508,606 |
August 22, 2025 | 17.15 | 17.47 | 17.47 | 17.5 | 17.15 | 849,948 |
August 21, 2025 | 16.9 | 17.09 | 17.09 | 17.13 | 16.88 | 629,915 |
August 20, 2025 | 16.75 | 16.84 | 16.84 | 16.92 | 16.66 | 603,849 |
August 19, 2025 | 16.87 | 16.6 | 16.6 | 16.93 | 16.31 | 1.64M |
August 18, 2025 | 17.5 | 17.4 | 17.4 | 17.5 | 17.32 | 684,000 |
August 15, 2025 | 17.46 | 17.5 | 17.5 | 17.58 | 17.39 | 584,961 |
August 14, 2025 | 17.53 | 17.58 | 17.58 | 17.58 | 17.43 | 719,800 |
August 13, 2025 | 17.51 | 17.68 | 17.68 | 17.7 | 17.51 | 467,000 |
August 12, 2025 | 17.53 | 17.57 | 17.57 | 17.65 | 17.44 | 365,813 |
August 11, 2025 | 17.46 | 17.46 | 17.46 | 17.57 | 17.38 | 400,115 |
August 08, 2025 | 17.41 | 17.42 | 17.42 | 17.59 | 17.36 | 562,400 |
August 07, 2025 | 17.49 | 17.41 | 17.41 | 17.67 | 17.35 | 861,079 |
August 06, 2025 | 17.5 | 17.29 | 17.29 | 17.61 | 17.29 | 511,844 |
August 05, 2025 | 17.19 | 17.21 | 17.21 | 17.23 | 17.11 | 559,101 |
August 04, 2025 | 16.84 | 16.93 | 16.93 | 16.97 | 16.84 | 393,008 |
August 01, 2025 | 17 | 16.85 | 16.85 | 17.04 | 16.71 | 770,200 |
July 31, 2025 | 16.94 | 16.93 | 16.93 | 17.11 | 16.88 | 729,400 |
July 30, 2025 | 17.25 | 17.06 | 17.06 | 17.3 | 16.97 | 707,265 |
July 29, 2025 | 17.24 | 17.62 | 17.62 | 17.66 | 17.24 | 919,726 |
July 28, 2025 | 17.14 | 17.18 | 17.18 | 17.2 | 17.09 | 639,446 |
July 25, 2025 | 17.03 | 17.14 | 17.14 | 17.19 | 17.02 | 875,500 |
July 24, 2025 | 16.75 | 16.79 | 16.79 | 16.84 | 16.66 | 606,027 |
July 23, 2025 | 16.5 | 16.8 | 16.8 | 16.83 | 16.48 | 750,253 |
July 22, 2025 | 16.1 | 16.34 | 16.34 | 16.39 | 16.07 | 584,049 |
July 21, 2025 | 16.08 | 16.07 | 16.07 | 16.16 | 16.02 | 790,106 |
July 18, 2025 | 15.99 | 15.75 | 15.75 | 16.05 | 15.75 | 511,136 |
July 17, 2025 | 15.61 | 15.89 | 15.89 | 15.9 | 15.59 | 588,024 |
July 16, 2025 | 15.53 | 15.74 | 15.74 | 15.81 | 15.53 | 568,168 |
July 15, 2025 | 15.75 | 15.53 | 15.53 | 15.83 | 15.52 | 502,833 |
July 14, 2025 | 15.83 | 15.72 | 15.72 | 15.84 | 15.68 | 353,379 |
July 11, 2025 | 15.78 | 15.88 | 15.88 | 15.94 | 15.72 | 413,200 |
July 10, 2025 | 15.65 | 15.8 | 15.8 | 15.8 | 15.56 | 607,500 |