17.02
+0.11(+0.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.9 | 17.02 | 17.02 | 17.22 | 16.78 | 980,300 |
September 25, 2025 | 16.89 | 16.91 | 16.91 | 17 | 16.49 | 2.1M |
September 24, 2025 | 18 | 17.05 | 17.05 | 18 | 17.04 | 1.42M |
September 23, 2025 | 18.6 | 17.99 | 17.99 | 18.75 | 17.99 | 770,949 |
September 22, 2025 | 18.04 | 18.54 | 18.54 | 18.6 | 17.87 | 1.08M |
September 19, 2025 | 18.01 | 18.07 | 18.07 | 18.13 | 17.81 | 1.69M |
September 18, 2025 | 18.39 | 18.01 | 18.01 | 18.5 | 18 | 2.4M |
September 17, 2025 | 18 | 18.11 | 18.11 | 18.37 | 17.85 | 1.32M |
September 16, 2025 | 17.67 | 18.01 | 18.01 | 18.1 | 17.48 | 960,511 |
September 15, 2025 | 17.62 | 17.68 | 17.68 | 17.96 | 17.5 | 939,335 |
September 12, 2025 | 17.24 | 17.43 | 17.43 | 17.65 | 17.23 | 997,122 |
September 11, 2025 | 17.07 | 17.34 | 17.34 | 17.57 | 16.97 | 1.55M |
September 10, 2025 | 17.54 | 16.92 | 16.92 | 17.76 | 16.53 | 1.83M |
September 09, 2025 | 18.06 | 17.51 | 17.51 | 18.11 | 17.38 | 1.77M |
September 08, 2025 | 18.2 | 18.09 | 18.09 | 18.59 | 18.08 | 1M |
September 05, 2025 | 18.26 | 18.13 | 18.13 | 18.39 | 17.91 | 1.46M |
September 04, 2025 | 18.35 | 18.24 | 18.24 | 18.41 | 17.81 | 1.47M |
September 03, 2025 | 18.13 | 18.41 | 18.41 | 18.75 | 18.04 | 2.27M |
September 02, 2025 | 17.38 | 17.94 | 17.94 | 17.99 | 17.12 | 1.92M |
August 29, 2025 | 17.8 | 17.41 | 17.41 | 17.95 | 17.21 | 1.58M |
August 28, 2025 | 17.71 | 17.85 | 17.85 | 17.88 | 17.54 | 933,525 |
August 27, 2025 | 17.21 | 17.58 | 17.58 | 17.66 | 17.15 | 1.29M |
August 26, 2025 | 17.1 | 17.23 | 17.23 | 17.37 | 16.92 | 1.21M |
August 25, 2025 | 17.58 | 16.99 | 16.99 | 17.74 | 16.99 | 1.6M |
August 22, 2025 | 17 | 17.54 | 17.54 | 17.87 | 17 | 1.73M |
August 21, 2025 | 16.66 | 16.84 | 16.84 | 16.93 | 16.56 | 1.25M |
August 20, 2025 | 16.75 | 16.66 | 16.66 | 16.76 | 16.41 | 860,100 |
August 19, 2025 | 17.05 | 16.78 | 16.78 | 17.23 | 16.68 | 784,142 |
August 18, 2025 | 16.48 | 17.11 | 17.11 | 17.3 | 16.44 | 1.38M |
August 15, 2025 | 16.66 | 16.47 | 16.47 | 16.86 | 16.1 | 1.16M |
August 14, 2025 | 16.9 | 16.6 | 16.6 | 17.11 | 16.39 | 1.75M |
August 13, 2025 | 18.2 | 17.25 | 17.25 | 18.49 | 16.72 | 2.91M |
August 12, 2025 | 17.1 | 18.14 | 18.14 | 18.48 | 17.05 | 4.78M |
August 11, 2025 | 16.49 | 17.2 | 17.2 | 17.41 | 16.38 | 3.05M |
August 08, 2025 | 19.25 | 16.71 | 16.71 | 19.25 | 16.71 | 4.65M |
August 07, 2025 | 16.24 | 16.43 | 16.43 | 16.46 | 15.86 | 1.57M |
August 06, 2025 | 16.06 | 16.1 | 16.1 | 16.23 | 15.96 | 1.03M |
August 05, 2025 | 16.34 | 16.06 | 16.06 | 16.58 | 16.06 | 853,300 |
August 04, 2025 | 15.68 | 16.11 | 16.11 | 16.19 | 15.68 | 982,245 |
August 01, 2025 | 15.9 | 15.76 | 15.76 | 17.48 | 15.44 | 1.49M |
July 31, 2025 | 16.27 | 16.2 | 16.2 | 16.39 | 15.95 | 1.33M |
July 30, 2025 | 16.22 | 16.29 | 16.29 | 16.53 | 16.1 | 1.34M |
July 29, 2025 | 16.47 | 16.1 | 16.1 | 16.8 | 16.1 | 1.15M |
July 28, 2025 | 16.26 | 16.34 | 16.34 | 16.47 | 16.01 | 1.02M |
July 25, 2025 | 16.45 | 16.23 | 16.23 | 16.49 | 16.11 | 1.08M |
July 24, 2025 | 16.91 | 16.41 | 16.41 | 17.1 | 16.34 | 983,500 |
July 23, 2025 | 16.17 | 16.79 | 16.79 | 16.82 | 16.17 | 1.27M |
July 22, 2025 | 16.24 | 16.19 | 16.19 | 16.43 | 15.87 | 1.19M |
July 21, 2025 | 16.41 | 16.25 | 16.25 | 16.45 | 16.12 | 1.28M |
July 18, 2025 | 16.33 | 16.35 | 16.35 | 16.56 | 16.11 | 1.41M |
July 17, 2025 | 16.17 | 16.24 | 16.24 | 16.39 | 15.95 | 1.29M |
July 16, 2025 | 16.29 | 16.21 | 16.21 | 16.38 | 16.01 | 827,672 |
July 15, 2025 | 16.31 | 16.17 | 16.17 | 16.46 | 16.09 | 866,941 |
July 14, 2025 | 15.66 | 16.2 | 16.2 | 16.29 | 15.43 | 940,937 |
July 11, 2025 | 16.21 | 15.72 | 15.72 | 16.35 | 15.66 | 866,738 |
July 10, 2025 | 16.34 | 16.29 | 16.29 | 16.55 | 16.14 | 809,600 |
July 09, 2025 | 16.71 | 16.48 | 16.48 | 16.85 | 16.37 | 1.08M |
July 08, 2025 | 16.9 | 16.63 | 16.63 | 16.97 | 16.4 | 1.62M |
July 07, 2025 | 17.29 | 16.7 | 16.7 | 17.43 | 16.65 | 1.08M |
July 03, 2025 | 17.01 | 17.6 | 17.6 | 17.98 | 17.01 | 1.48M |