17.29
-0.03(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 17.16 | 17.32 | 17.32 | 17.66 | 16.85 | 877,720 |
| October 01, 2025 | 16.64 | 17.09 | 17.09 | 17.17 | 16.36 | 532,175 |
| September 30, 2025 | 16.67 | 16.8 | 16.8 | 16.82 | 16.48 | 627,458 |
| September 29, 2025 | 16.98 | 16.73 | 16.73 | 16.98 | 16.63 | 474,170 |
| September 26, 2025 | 16.61 | 16.83 | 16.83 | 16.91 | 16.51 | 366,428 |
| September 25, 2025 | 16.58 | 16.66 | 16.66 | 16.67 | 16.39 | 381,473 |
| September 24, 2025 | 16.95 | 16.84 | 16.84 | 16.98 | 16.66 | 484,709 |
| September 23, 2025 | 16.99 | 16.87 | 16.87 | 17.32 | 16.82 | 476,431 |
| September 22, 2025 | 16.62 | 16.95 | 16.95 | 16.99 | 16.55 | 429,756 |
| September 19, 2025 | 16.63 | 16.64 | 16.64 | 16.84 | 16.37 | 1.31M |
| September 18, 2025 | 15.7 | 16.58 | 16.58 | 16.59 | 15.7 | 567,191 |
| September 17, 2025 | 15.58 | 15.7 | 15.7 | 16.04 | 15.57 | 488,400 |
| September 16, 2025 | 15.39 | 15.57 | 15.57 | 15.7 | 15.2 | 519,395 |
| September 15, 2025 | 15.68 | 15.5 | 15.5 | 15.9 | 15.45 | 556,925 |
| September 12, 2025 | 15.68 | 15.65 | 15.65 | 15.79 | 15.4 | 529,147 |
| September 11, 2025 | 15.23 | 15.66 | 15.66 | 15.68 | 15.11 | 454,420 |
| September 10, 2025 | 15.35 | 15.11 | 15.11 | 15.37 | 15.09 | 397,725 |
| September 09, 2025 | 15.37 | 15.35 | 15.35 | 15.4 | 15.21 | 469,141 |
| September 08, 2025 | 15.54 | 15.37 | 15.37 | 15.55 | 15.32 | 414,959 |
| September 05, 2025 | 15.49 | 15.43 | 15.43 | 15.62 | 15.23 | 328,615 |
| September 04, 2025 | 15.21 | 15.41 | 15.41 | 15.44 | 15.04 | 346,123 |
| September 03, 2025 | 14.76 | 15.26 | 15.26 | 15.26 | 14.76 | 358,415 |
| September 02, 2025 | 14.76 | 14.9 | 14.9 | 15.17 | 14.76 | 549,612 |
| August 29, 2025 | 15.48 | 15.04 | 15.04 | 15.55 | 14.98 | 679,960 |
| August 28, 2025 | 15.64 | 15.48 | 15.48 | 15.73 | 15.31 | 514,395 |
| August 27, 2025 | 15.35 | 15.56 | 15.56 | 15.68 | 15.28 | 503,461 |
| August 26, 2025 | 15.53 | 15.36 | 15.36 | 15.78 | 15.31 | 747,031 |
| August 25, 2025 | 15.51 | 15.58 | 15.53 | 15.69 | 15.44 | 552,250 |
| August 22, 2025 | 14.7 | 15.52 | 15.47 | 15.68 | 14.49 | 666,940 |
| August 21, 2025 | 14.41 | 14.6 | 14.6 | 14.65 | 14.41 | 289,762 |
| August 20, 2025 | 14.69 | 14.52 | 14.52 | 14.78 | 14.4 | 333,368 |
| August 19, 2025 | 15.24 | 14.81 | 14.81 | 15.39 | 14.75 | 439,458 |
| August 18, 2025 | 14.94 | 15.1 | 15.1 | 15.13 | 14.69 | 321,084 |
| August 15, 2025 | 14.98 | 14.98 | 14.98 | 15.04 | 14.76 | 609,105 |
| August 14, 2025 | 15.05 | 14.94 | 14.94 | 15.17 | 14.75 | 521,481 |
| August 13, 2025 | 14.99 | 15.22 | 15.22 | 15.23 | 14.92 | 500,511 |
| August 12, 2025 | 14.16 | 14.77 | 14.77 | 14.85 | 14.16 | 528,905 |
| August 11, 2025 | 14.25 | 14.07 | 14.07 | 14.62 | 14.01 | 488,648 |
| August 08, 2025 | 13.81 | 14.23 | 14.23 | 14.36 | 13.77 | 541,485 |
| August 07, 2025 | 13.89 | 13.78 | 13.78 | 13.89 | 13.42 | 656,206 |
| August 06, 2025 | 13 | 13.78 | 13.78 | 14.4 | 12.76 | 1.21M |
| August 05, 2025 | 12.45 | 12.49 | 12.49 | 12.52 | 12.28 | 619,764 |
| August 04, 2025 | 12.48 | 12.39 | 12.39 | 12.69 | 12.32 | 594,039 |
| August 01, 2025 | 12.67 | 12.34 | 12.34 | 12.84 | 12.29 | 567,845 |
| July 31, 2025 | 12.99 | 12.95 | 12.95 | 13.22 | 12.88 | 467,551 |
| July 30, 2025 | 13.04 | 13 | 13 | 13.51 | 12.92 | 572,149 |
| July 29, 2025 | 13.49 | 12.96 | 12.96 | 13.56 | 12.89 | 467,890 |
| July 28, 2025 | 13.38 | 13.37 | 13.37 | 13.51 | 13.33 | 521,635 |
| July 25, 2025 | 13.45 | 13.25 | 13.25 | 13.5 | 13.24 | 277,842 |
| July 24, 2025 | 13.71 | 13.45 | 13.45 | 13.71 | 13.42 | 386,287 |
| July 23, 2025 | 13.87 | 13.8 | 13.8 | 13.89 | 13.68 | 432,464 |
| July 22, 2025 | 13.82 | 13.78 | 13.78 | 13.91 | 13.7 | 525,924 |
| July 21, 2025 | 13.85 | 13.83 | 13.83 | 13.94 | 13.78 | 430,642 |
| July 18, 2025 | 14.29 | 13.82 | 13.82 | 14.32 | 13.79 | 464,310 |
| July 17, 2025 | 14.09 | 14.15 | 14.15 | 14.3 | 14.09 | 593,235 |
| July 16, 2025 | 14.28 | 14.15 | 14.15 | 14.37 | 13.98 | 467,393 |
| July 15, 2025 | 14.6 | 14.17 | 14.17 | 14.6 | 14.16 | 522,382 |
| July 14, 2025 | 14.53 | 14.53 | 14.53 | 14.6 | 14.16 | 541,408 |
| July 11, 2025 | 14.85 | 14.67 | 14.67 | 14.91 | 14.57 | 584,015 |
| July 10, 2025 | 14.81 | 14.96 | 14.96 | 14.99 | 14.76 | 440,647 |