17.32
-0.37(-2.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.89 | 17.32 | 17.32 | 18.16 | 16.9 | 78,100 |
September 04, 2025 | 18.02 | 17.69 | 17.69 | 18.02 | 17.34 | 53,600 |
September 03, 2025 | 17.86 | 17.97 | 17.97 | 17.99 | 17.49 | 77,424 |
September 02, 2025 | 18.47 | 17.92 | 17.92 | 18.88 | 17.86 | 55,495 |
August 29, 2025 | 19.24 | 18.85 | 18.85 | 19.24 | 18.51 | 62,000 |
August 28, 2025 | 19 | 19.18 | 19.18 | 19.39 | 18.73 | 76,800 |
August 27, 2025 | 19.14 | 18.82 | 18.82 | 19.35 | 18.11 | 118,651 |
August 26, 2025 | 19.86 | 19.15 | 19.15 | 19.86 | 18.58 | 109,300 |
August 25, 2025 | 19.6 | 19.92 | 19.92 | 20.36 | 19.2 | 81,800 |
August 22, 2025 | 19.08 | 19.5 | 19.5 | 20.08 | 19.07 | 204,800 |
August 21, 2025 | 19.2 | 19.11 | 19.11 | 19.25 | 18.77 | 92,741 |
August 20, 2025 | 19.98 | 19.67 | 19.67 | 20.4 | 19.21 | 121,134 |
August 19, 2025 | 20.46 | 20.02 | 20.02 | 20.57 | 19.83 | 76,634 |
August 18, 2025 | 21 | 20.45 | 20.45 | 21.28 | 20.29 | 94,000 |
August 15, 2025 | 20.84 | 21.13 | 21.13 | 21.33 | 20.33 | 91,700 |
August 14, 2025 | 21.12 | 20.75 | 20.75 | 21.66 | 20.7 | 104,000 |
August 13, 2025 | 22.59 | 21.63 | 21.63 | 22.81 | 21.58 | 105,005 |
August 12, 2025 | 22.33 | 22.19 | 22.19 | 22.71 | 21.56 | 101,658 |
August 11, 2025 | 22.04 | 22.38 | 22.38 | 23 | 21.65 | 101,745 |
August 08, 2025 | 21.14 | 21.84 | 21.84 | 22.71 | 21.13 | 120,600 |
August 07, 2025 | 23.95 | 21.88 | 21.88 | 23.95 | 21.69 | 87,600 |
August 06, 2025 | 24.1 | 23.57 | 23.57 | 24.1 | 22 | 149,800 |
August 05, 2025 | 23 | 24.15 | 24.15 | 24.9 | 22.79 | 213,800 |
August 04, 2025 | 20.66 | 23 | 23 | 24 | 20.61 | 212,840 |
August 01, 2025 | 21.52 | 20.6 | 20.6 | 23.37 | 20.03 | 392,017 |
July 31, 2025 | 16.91 | 21.92 | 21.92 | 21.94 | 16.91 | 416,851 |
July 30, 2025 | 17.13 | 16.82 | 16.82 | 17.34 | 16.64 | 74,309 |
July 29, 2025 | 17.37 | 16.67 | 16.67 | 17.39 | 16.61 | 93,153 |
July 28, 2025 | 17.71 | 17.34 | 17.34 | 17.8 | 17.28 | 68,145 |
July 25, 2025 | 17.68 | 17.48 | 17.48 | 17.73 | 17.08 | 75,000 |
July 24, 2025 | 18.05 | 17.87 | 17.87 | 18.3 | 17.7 | 48,633 |
July 23, 2025 | 18.08 | 18 | 18 | 18.11 | 17.36 | 88,700 |
July 22, 2025 | 17.99 | 17.98 | 17.98 | 18.57 | 17.77 | 97,700 |
July 21, 2025 | 18.5 | 17.99 | 17.99 | 18.74 | 17.68 | 132,813 |
July 18, 2025 | 17.6 | 18.22 | 18.22 | 18.39 | 17.5 | 125,511 |
July 17, 2025 | 17.23 | 17.36 | 17.36 | 17.74 | 17.05 | 74,600 |
July 16, 2025 | 16.67 | 16.97 | 16.97 | 17.05 | 16.26 | 54,700 |
July 15, 2025 | 16.98 | 16.52 | 16.52 | 17 | 16.18 | 47,900 |
July 14, 2025 | 16.55 | 16.88 | 16.88 | 17.27 | 16.55 | 57,665 |
July 11, 2025 | 16.92 | 16.75 | 16.75 | 17 | 16.69 | 40,500 |
July 10, 2025 | 17.71 | 17.1 | 17.1 | 17.73 | 17.1 | 55,211 |
July 09, 2025 | 17.84 | 17.6 | 17.6 | 18 | 17.37 | 123,100 |
July 08, 2025 | 18.25 | 17.74 | 17.74 | 18.37 | 17.61 | 50,316 |
July 07, 2025 | 18.1 | 18.14 | 18.14 | 18.5 | 17.77 | 68,720 |
July 03, 2025 | 18.47 | 18.28 | 18.28 | 18.5 | 17.48 | 78,200 |
July 02, 2025 | 18.73 | 18.72 | 18.72 | 19.4 | 18.36 | 92,612 |
July 01, 2025 | 18.9 | 18.7 | 18.7 | 19.49 | 18.37 | 88,388 |
June 30, 2025 | 19.35 | 19.04 | 19.04 | 19.94 | 18.15 | 281,247 |
June 27, 2025 | 19.1 | 19 | 19 | 19.23 | 18.53 | 390,000 |
June 26, 2025 | 18.4 | 18.92 | 18.92 | 19.12 | 18.26 | 83,035 |
June 25, 2025 | 18.44 | 18.14 | 18.14 | 18.44 | 17.5 | 65,600 |
June 24, 2025 | 17.66 | 18.44 | 18.44 | 19.18 | 17.66 | 129,701 |
June 23, 2025 | 16.65 | 17.47 | 17.47 | 17.77 | 16.44 | 83,350 |
June 20, 2025 | 17.78 | 17.2 | 17.2 | 17.83 | 17.13 | 79,213 |
June 18, 2025 | 16.99 | 17.49 | 17.49 | 17.58 | 16.8 | 77,400 |
June 17, 2025 | 16.43 | 16.95 | 16.95 | 17.25 | 16.43 | 71,513 |
June 16, 2025 | 16.18 | 16.63 | 16.63 | 16.86 | 16.04 | 88,438 |
June 13, 2025 | 15.6 | 16 | 16 | 16.18 | 15.02 | 99,400 |
June 12, 2025 | 15.64 | 15.88 | 15.88 | 16.92 | 15.6 | 138,000 |
June 11, 2025 | 15.94 | 15.61 | 15.61 | 16.39 | 15.58 | 66,622 |