17.86
+0.185(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.74 | 17.86 | 17.86 | 17.89 | 17.67 | 2.75M |
| September 25, 2025 | 17.72 | 17.68 | 17.68 | 17.79 | 17.53 | 3.39M |
| September 24, 2025 | 17.83 | 17.71 | 17.71 | 17.88 | 17.66 | 6.37M |
| September 23, 2025 | 17.92 | 17.85 | 17.85 | 18.06 | 17.82 | 7.07M |
| September 22, 2025 | 18.06 | 17.84 | 17.84 | 18.11 | 17.84 | 5M |
| September 19, 2025 | 18.07 | 18.09 | 18.09 | 18.24 | 17.95 | 5.94M |
| September 18, 2025 | 17.88 | 18.08 | 18.08 | 18.3 | 17.88 | 4.26M |
| September 17, 2025 | 17.89 | 17.96 | 17.96 | 18.18 | 17.79 | 3.55M |
| September 16, 2025 | 18.07 | 17.79 | 17.79 | 18.19 | 17.75 | 4.45M |
| September 15, 2025 | 18.17 | 18.07 | 18.07 | 18.31 | 18.02 | 4.02M |
| September 12, 2025 | 18.29 | 18.34 | 18.34 | 18.43 | 18.2 | 3.51M |
| September 11, 2025 | 18.37 | 18.31 | 18.31 | 18.42 | 18.21 | 3.43M |
| September 10, 2025 | 18.68 | 18.33 | 18.33 | 18.73 | 18.33 | 7.07M |
| September 09, 2025 | 18.2 | 18.68 | 18.68 | 18.7 | 18.11 | 5.5M |
| September 08, 2025 | 17.97 | 18.2 | 18.2 | 18.32 | 17.94 | 6.25M |
| September 05, 2025 | 17.84 | 18.06 | 18.06 | 18.06 | 17.73 | 9.22M |
| September 04, 2025 | 17.52 | 17.49 | 17.49 | 17.67 | 17.33 | 3.42M |
| September 03, 2025 | 17.24 | 17.44 | 17.44 | 17.47 | 17.2 | 4.79M |
| September 02, 2025 | 17.33 | 17.28 | 17.28 | 17.4 | 17.14 | 3M |
| August 29, 2025 | 17.39 | 17.38 | 17.38 | 17.42 | 17.26 | 2.91M |
| August 28, 2025 | 17.15 | 17.36 | 17.36 | 17.38 | 17.1 | 2.13M |
| August 27, 2025 | 17.1 | 17.26 | 17.26 | 17.33 | 17.03 | 2.21M |
| August 26, 2025 | 17.09 | 17.02 | 17.02 | 17.16 | 16.99 | 2.85M |
| August 25, 2025 | 16.99 | 17.12 | 17.12 | 17.18 | 16.97 | 2.65M |
| August 22, 2025 | 16.97 | 16.97 | 16.97 | 17.21 | 16.89 | 3.79M |
| August 21, 2025 | 16.5 | 16.92 | 16.92 | 16.96 | 16.5 | 2.73M |
| August 20, 2025 | 16.55 | 16.59 | 16.59 | 16.81 | 16.54 | 3.54M |
| August 19, 2025 | 16.47 | 16.47 | 16.47 | 16.58 | 16.28 | 2.96M |
| August 18, 2025 | 16.54 | 16.4 | 16.4 | 16.55 | 16.38 | 1.8M |
| August 15, 2025 | 16.29 | 16.47 | 16.47 | 16.5 | 16.23 | 2.12M |
| August 14, 2025 | 16.38 | 16.31 | 16.31 | 16.41 | 16.25 | 2.98M |
| August 13, 2025 | 16.57 | 16.67 | 16.43 | 16.74 | 16.38 | 4.87M |
| August 12, 2025 | 16.82 | 16.55 | 16.31 | 16.82 | 16.51 | 3.69M |
| August 11, 2025 | 16.69 | 16.73 | 16.49 | 16.89 | 16.66 | 3.13M |
| August 08, 2025 | 16.87 | 16.67 | 16.67 | 16.91 | 16.67 | 4.79M |
| August 07, 2025 | 16.91 | 16.87 | 16.87 | 16.99 | 16.74 | 3.93M |
| August 06, 2025 | 17 | 16.87 | 16.87 | 17.07 | 16.79 | 3.85M |
| August 05, 2025 | 16.97 | 16.95 | 16.95 | 16.97 | 16.77 | 3.97M |
| August 04, 2025 | 16.53 | 16.97 | 16.97 | 16.97 | 16.53 | 4.43M |
| August 01, 2025 | 15.3 | 16.54 | 16.54 | 16.88 | 15.3 | 7.93M |
| July 31, 2025 | 15.43 | 15.36 | 15.36 | 15.59 | 15.29 | 3.43M |
| July 30, 2025 | 15.84 | 15.56 | 15.56 | 15.97 | 15.48 | 2.26M |
| July 29, 2025 | 15.7 | 15.84 | 15.84 | 15.87 | 15.61 | 2.56M |
| July 28, 2025 | 16.07 | 15.66 | 15.66 | 16.07 | 15.65 | 1.94M |
| July 25, 2025 | 16.26 | 16.12 | 16.12 | 16.26 | 15.92 | 3.34M |
| July 24, 2025 | 16.5 | 16.24 | 16.24 | 16.53 | 16.24 | 2.4M |
| July 23, 2025 | 16.57 | 16.54 | 16.54 | 16.69 | 16.48 | 2.98M |
| July 22, 2025 | 16.23 | 16.6 | 16.6 | 16.64 | 16.23 | 4.68M |
| July 21, 2025 | 16.26 | 16.21 | 16.21 | 16.39 | 16.13 | 3.1M |
| July 18, 2025 | 16.33 | 16.18 | 16.18 | 16.48 | 16.16 | 4.1M |
| July 17, 2025 | 15.96 | 16.2 | 16.2 | 16.27 | 15.95 | 3.85M |
| July 16, 2025 | 15.88 | 15.99 | 15.99 | 16.01 | 15.8 | 7.67M |
| July 15, 2025 | 16.05 | 15.86 | 15.86 | 16.08 | 15.8 | 4.31M |
| July 14, 2025 | 16.16 | 16.01 | 16.01 | 16.18 | 15.93 | 5.04M |
| July 11, 2025 | 16.03 | 16.1 | 16.1 | 16.15 | 15.82 | 7.01M |
| July 10, 2025 | 16.09 | 16.19 | 16.19 | 16.31 | 16.04 | 3.97M |
| July 09, 2025 | 15.92 | 16.14 | 16.14 | 16.18 | 15.85 | 3.39M |
| July 08, 2025 | 15.77 | 15.9 | 15.9 | 15.95 | 15.77 | 3.2M |
| July 07, 2025 | 15.89 | 15.86 | 15.86 | 15.97 | 15.69 | 3.63M |
| July 03, 2025 | 16.05 | 15.92 | 15.92 | 16.14 | 15.85 | 2.35M |