17.74
+0.48(+2.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.92 | 17.16 | 17.16 | 17.26 | 16.68 | 906,184 |
| September 25, 2025 | 17.2 | 16.92 | 16.92 | 17.41 | 16.77 | 963,696 |
| September 24, 2025 | 17.4 | 17.39 | 17.39 | 17.58 | 17.02 | 785,000 |
| September 23, 2025 | 17.56 | 17.3 | 17.3 | 17.96 | 17.29 | 623,800 |
| September 22, 2025 | 17.18 | 17.6 | 17.6 | 17.8 | 17 | 663,606 |
| September 19, 2025 | 17.32 | 17.2 | 17.2 | 17.5 | 17.04 | 997,634 |
| September 18, 2025 | 16.91 | 17.26 | 17.26 | 17.33 | 16.72 | 621,117 |
| September 17, 2025 | 16.75 | 16.82 | 16.82 | 17.12 | 16.56 | 1.27M |
| September 16, 2025 | 16.29 | 16.73 | 16.73 | 16.79 | 16.11 | 924,214 |
| September 15, 2025 | 16.5 | 16.37 | 16.37 | 16.56 | 16.26 | 825,500 |
| September 12, 2025 | 16.8 | 16.41 | 16.41 | 16.83 | 16.34 | 773,135 |
| September 11, 2025 | 15.99 | 16.8 | 16.8 | 17 | 15.88 | 830,275 |
| September 10, 2025 | 16.37 | 16.07 | 16.07 | 16.45 | 15.97 | 1.25M |
| September 09, 2025 | 16.04 | 16.42 | 16.42 | 16.46 | 15.85 | 776,700 |
| September 08, 2025 | 16.1 | 16.04 | 16.04 | 16.35 | 15.92 | 597,600 |
| September 05, 2025 | 15.41 | 15.98 | 15.98 | 16.02 | 15.41 | 1.05M |
| September 04, 2025 | 15.72 | 15.4 | 15.4 | 15.82 | 15.32 | 873,400 |
| September 03, 2025 | 15.58 | 15.61 | 15.61 | 15.62 | 15.24 | 833,832 |
| September 02, 2025 | 16 | 15.71 | 15.71 | 16.26 | 15.51 | 1.12M |
| August 29, 2025 | 16.31 | 16.14 | 16.14 | 16.47 | 15.88 | 1.94M |
| August 28, 2025 | 16.02 | 16.22 | 16.22 | 16.54 | 16 | 1.41M |
| August 27, 2025 | 16.16 | 16.14 | 16.14 | 16.29 | 15.9 | 1.52M |
| August 26, 2025 | 14.79 | 16.21 | 16.21 | 16.24 | 14.79 | 1.5M |
| August 25, 2025 | 14.25 | 14.79 | 14.79 | 15 | 13.64 | 2.55M |
| August 22, 2025 | 15.96 | 16.26 | 16.26 | 16.45 | 15.79 | 1M |
| August 21, 2025 | 15.45 | 15.84 | 15.84 | 15.92 | 15.1 | 899,700 |
| August 20, 2025 | 15.31 | 15.56 | 15.56 | 15.68 | 15.21 | 663,115 |
| August 19, 2025 | 15.41 | 15.36 | 15.36 | 15.79 | 15.15 | 1.26M |
| August 18, 2025 | 14.96 | 15.49 | 15.49 | 15.54 | 14.83 | 737,927 |
| August 15, 2025 | 15 | 14.93 | 14.93 | 15.11 | 14.72 | 1.52M |
| August 14, 2025 | 14.53 | 14.9 | 14.9 | 14.95 | 14.1 | 1.35M |
| August 13, 2025 | 14.22 | 14.76 | 14.76 | 14.76 | 14 | 1.57M |
| August 12, 2025 | 14.12 | 14.16 | 14.16 | 14.33 | 13.94 | 1.51M |
| August 11, 2025 | 13.96 | 14.01 | 14.01 | 14.34 | 13.75 | 2.19M |
| August 08, 2025 | 14.12 | 13.9 | 13.9 | 14.49 | 13.79 | 1.06M |
| August 07, 2025 | 13.8 | 14.07 | 14.07 | 14.48 | 13.5 | 2.02M |
| August 06, 2025 | 13.99 | 13.75 | 13.75 | 14.44 | 13.46 | 3.51M |
| August 05, 2025 | 14.9 | 13.72 | 13.72 | 14.92 | 12.75 | 4.95M |
| August 04, 2025 | 12.68 | 12.55 | 12.55 | 12.93 | 12.39 | 1.55M |
| August 01, 2025 | 13.08 | 12.67 | 12.67 | 13.32 | 12.57 | 1.43M |
| July 31, 2025 | 13.6 | 13.09 | 13.09 | 13.9 | 13 | 1.56M |
| July 30, 2025 | 13.35 | 13.2 | 13.2 | 13.73 | 12.99 | 1.59M |
| July 29, 2025 | 13.34 | 13.43 | 13.43 | 14.39 | 13.11 | 5.56M |
| July 28, 2025 | 13.35 | 12.99 | 12.99 | 13.86 | 12.9 | 3.01M |
| July 25, 2025 | 13.31 | 13.37 | 13.37 | 13.64 | 13.01 | 762,002 |
| July 24, 2025 | 13.5 | 13.21 | 13.21 | 13.62 | 12.92 | 1.5M |
| July 23, 2025 | 12.6 | 13.46 | 13.46 | 13.65 | 12.54 | 1.55M |
| July 22, 2025 | 11.61 | 12.54 | 12.54 | 12.75 | 11.61 | 1.65M |
| July 21, 2025 | 11.29 | 11.61 | 11.61 | 11.77 | 11.27 | 498,517 |
| July 18, 2025 | 11.82 | 11.28 | 11.28 | 11.82 | 11.25 | 676,557 |
| July 17, 2025 | 11.83 | 11.63 | 11.63 | 11.96 | 11.45 | 1.06M |
| July 16, 2025 | 11.79 | 11.82 | 11.82 | 11.98 | 11.61 | 621,227 |
| July 15, 2025 | 12.04 | 11.67 | 11.67 | 12.21 | 11.34 | 1.04M |
| July 14, 2025 | 11.86 | 12.02 | 12.02 | 12.21 | 11.75 | 946,000 |
| July 11, 2025 | 12 | 11.89 | 11.89 | 12.22 | 11.61 | 1.1M |
| July 10, 2025 | 11.68 | 12.05 | 12.05 | 12.28 | 11.63 | 1.13M |
| July 09, 2025 | 11.49 | 11.76 | 11.76 | 11.91 | 11.26 | 1.09M |
| July 08, 2025 | 11.28 | 11.48 | 11.48 | 11.7 | 11.15 | 1.35M |
| July 07, 2025 | 10.9 | 11.36 | 11.36 | 11.41 | 10.71 | 1.06M |
| July 03, 2025 | 11.13 | 10.93 | 10.93 | 11.18 | 10.77 | 169,700 |