17.69
+0.65(+3.81%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16.52 | 17.04 | 17.04 | 17.17 | 16.34 | 450,301 |
September 04, 2025 | 16.31 | 16.45 | 16.45 | 16.6 | 16.08 | 463,600 |
September 03, 2025 | 16.61 | 16.34 | 16.34 | 16.61 | 16.25 | 604,863 |
September 02, 2025 | 16.19 | 16.65 | 16.65 | 16.68 | 16.1 | 646,533 |
August 29, 2025 | 16.49 | 16.31 | 16.31 | 16.74 | 16.25 | 489,299 |
August 28, 2025 | 16.34 | 16.38 | 16.38 | 16.72 | 16.21 | 397,482 |
August 27, 2025 | 16.38 | 16.31 | 16.31 | 16.52 | 16.14 | 384,782 |
August 26, 2025 | 16.27 | 16.43 | 16.43 | 16.62 | 16.2 | 356,625 |
August 25, 2025 | 16.15 | 16.25 | 16.25 | 16.54 | 15.86 | 399,200 |
August 22, 2025 | 15.61 | 16.19 | 16.19 | 16.32 | 15.51 | 461,915 |
August 21, 2025 | 15.76 | 15.75 | 15.75 | 16.2 | 15.69 | 700,109 |
August 20, 2025 | 15.77 | 15.87 | 15.87 | 16.18 | 15.05 | 960,450 |
August 19, 2025 | 16.1 | 15.03 | 15.03 | 16.2 | 14.88 | 1.09M |
August 18, 2025 | 16.32 | 16.18 | 16.18 | 16.52 | 15.84 | 736,539 |
August 15, 2025 | 17.25 | 16.37 | 16.37 | 17.51 | 16.2 | 1.16M |
August 14, 2025 | 17.7 | 17.16 | 17.16 | 17.77 | 16.67 | 925,000 |
August 13, 2025 | 18.3 | 17.77 | 17.77 | 18.34 | 17.01 | 1.09M |
August 12, 2025 | 22.01 | 18.26 | 18.26 | 22.01 | 17.43 | 2.06M |
August 11, 2025 | 21.49 | 19.62 | 19.62 | 21.51 | 19.27 | 1.68M |
August 08, 2025 | 20.69 | 21.22 | 21.22 | 21.38 | 20.04 | 1.82M |
August 07, 2025 | 18.7 | 19.97 | 19.97 | 20.01 | 18.46 | 1.09M |
August 06, 2025 | 18.7 | 18.7 | 18.7 | 18.88 | 18.42 | 372,000 |
August 05, 2025 | 18.06 | 18.67 | 18.67 | 18.77 | 17.93 | 462,043 |
August 04, 2025 | 16.96 | 18.03 | 18.03 | 18.06 | 16.82 | 764,800 |
August 01, 2025 | 17.37 | 16.93 | 16.93 | 17.37 | 16.32 | 1.14M |
July 31, 2025 | 16.65 | 17.64 | 17.64 | 17.8 | 16.59 | 702,917 |
July 30, 2025 | 16.62 | 16.71 | 16.71 | 17.03 | 16.47 | 467,921 |
July 29, 2025 | 17 | 16.67 | 16.67 | 17.03 | 16.56 | 456,900 |
July 28, 2025 | 16.23 | 16.82 | 16.82 | 16.93 | 15.7 | 526,400 |
July 25, 2025 | 16.63 | 16.19 | 16.19 | 16.71 | 16.08 | 384,034 |
July 24, 2025 | 16.84 | 16.71 | 16.71 | 17 | 16.31 | 600,163 |
July 23, 2025 | 15.94 | 16.83 | 16.83 | 17.12 | 15.86 | 991,200 |
July 22, 2025 | 15.75 | 15.84 | 15.84 | 16.11 | 15.49 | 849,760 |
July 21, 2025 | 15.97 | 15.64 | 15.64 | 16.2 | 15.59 | 351,600 |
July 18, 2025 | 15.61 | 15.79 | 15.79 | 16.67 | 15.3 | 597,400 |
July 17, 2025 | 15 | 15.37 | 15.37 | 15.55 | 14.88 | 971,308 |
July 16, 2025 | 15.58 | 15.02 | 15.02 | 15.58 | 14.87 | 409,707 |
July 15, 2025 | 15.56 | 15.43 | 15.43 | 15.64 | 15.02 | 358,400 |
July 14, 2025 | 16 | 15.46 | 15.46 | 16.21 | 15.45 | 399,165 |
July 11, 2025 | 15.81 | 16.02 | 16.02 | 16.04 | 15.6 | 318,421 |
July 10, 2025 | 15.8 | 15.84 | 15.84 | 16.12 | 15.58 | 537,300 |
July 09, 2025 | 16.42 | 15.89 | 15.89 | 16.43 | 15.85 | 514,546 |
July 08, 2025 | 16.4 | 16.32 | 16.32 | 16.79 | 15.81 | 907,100 |
July 07, 2025 | 16.08 | 16.4 | 16.4 | 16.7 | 15.81 | 659,400 |
July 03, 2025 | 15.92 | 16.2 | 16.2 | 16.23 | 15.59 | 429,216 |
July 02, 2025 | 15.41 | 15.85 | 15.85 | 15.91 | 15.11 | 556,139 |
July 01, 2025 | 15.83 | 15.34 | 15.34 | 15.86 | 15.24 | 590,896 |
June 30, 2025 | 15.29 | 15.83 | 15.83 | 16.11 | 15.06 | 705,638 |
June 27, 2025 | 15.26 | 15.34 | 15.34 | 15.58 | 15 | 1.97M |
June 26, 2025 | 14.72 | 15.18 | 15.18 | 15.22 | 14.59 | 564,563 |
June 25, 2025 | 14.79 | 14.65 | 14.65 | 14.83 | 14.42 | 762,400 |
June 24, 2025 | 15.18 | 14.86 | 14.86 | 15.18 | 14.7 | 528,100 |
June 23, 2025 | 15.35 | 15.03 | 15.03 | 15.63 | 14.64 | 628,600 |
June 20, 2025 | 16.36 | 15.32 | 15.32 | 16.4 | 15.3 | 772,763 |
June 18, 2025 | 16.05 | 16.29 | 16.29 | 16.36 | 15.93 | 504,909 |
June 17, 2025 | 16.15 | 16.06 | 16.06 | 16.75 | 15.92 | 718,400 |
June 16, 2025 | 16.18 | 16.1 | 16.1 | 16.45 | 15.99 | 440,700 |
June 13, 2025 | 16.17 | 16.18 | 16.18 | 16.45 | 15.98 | 485,900 |
June 12, 2025 | 16.25 | 16.16 | 16.16 | 16.45 | 15.88 | 590,600 |
June 11, 2025 | 16.08 | 16.19 | 16.19 | 16.59 | 16 | 512,330 |