16.84
-0.04(-0.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16.78 | 16.88 | 16.88 | 17.12 | 16.4 | 783,262 |
September 04, 2025 | 16.02 | 16.53 | 16.53 | 16.6 | 15.81 | 649,703 |
September 03, 2025 | 16.61 | 16.07 | 16.07 | 16.68 | 16.06 | 517,061 |
September 02, 2025 | 16.09 | 16.48 | 16.48 | 16.57 | 15.6 | 1.06M |
August 29, 2025 | 17.39 | 16.85 | 16.85 | 17.41 | 16.43 | 775,660 |
August 28, 2025 | 17.37 | 17.58 | 17.58 | 17.63 | 17.2 | 549,035 |
August 27, 2025 | 17.55 | 17.39 | 17.39 | 17.69 | 17.22 | 499,821 |
August 26, 2025 | 17.88 | 17.7 | 17.7 | 18.18 | 17.64 | 624,500 |
August 25, 2025 | 18.06 | 17.88 | 17.88 | 18.21 | 17.6 | 598,200 |
August 22, 2025 | 17 | 18.16 | 18.16 | 18.54 | 16.84 | 701,125 |
August 21, 2025 | 16.84 | 16.99 | 16.99 | 17.13 | 16.66 | 405,546 |
August 20, 2025 | 17.64 | 16.93 | 16.93 | 17.65 | 16.39 | 880,540 |
August 19, 2025 | 18.43 | 17.79 | 17.79 | 18.64 | 17.61 | 556,433 |
August 18, 2025 | 17.97 | 18.44 | 18.44 | 18.85 | 17.65 | 762,800 |
August 15, 2025 | 18.48 | 17.95 | 17.95 | 18.61 | 17.51 | 1.05M |
August 14, 2025 | 18.6 | 18.77 | 18.77 | 19.02 | 18.11 | 836,000 |
August 13, 2025 | 19.24 | 19.02 | 19.02 | 19.59 | 18.06 | 1.58M |
August 12, 2025 | 16.92 | 18.91 | 18.91 | 19.07 | 16.71 | 1.89M |
August 11, 2025 | 17.59 | 16.06 | 16.06 | 17.85 | 16 | 1.42M |
August 08, 2025 | 18.5 | 17.44 | 17.44 | 18.99 | 17.06 | 2.51M |
August 07, 2025 | 14.78 | 16.66 | 16.66 | 17.5 | 14.75 | 3.66M |
August 06, 2025 | 14.03 | 14.56 | 14.56 | 14.68 | 13.77 | 2.26M |
August 05, 2025 | 14.13 | 14.06 | 14.06 | 14.73 | 13.12 | 4.82M |
August 04, 2025 | 19.46 | 20.14 | 20.14 | 20.26 | 19.35 | 505,637 |
August 01, 2025 | 19.2 | 19.38 | 19.38 | 19.58 | 18.6 | 429,200 |
July 31, 2025 | 19.93 | 19.79 | 19.79 | 20.1 | 18.84 | 623,782 |
July 30, 2025 | 21.35 | 20.41 | 20.41 | 21.5 | 20.28 | 446,061 |
July 29, 2025 | 21.72 | 20.99 | 20.99 | 22.48 | 20.91 | 348,500 |
July 28, 2025 | 21.06 | 21.47 | 21.47 | 21.72 | 21.05 | 252,313 |
July 25, 2025 | 21.14 | 20.66 | 20.66 | 21.34 | 20.42 | 322,706 |
July 24, 2025 | 21.4 | 21.05 | 21.05 | 21.44 | 20.88 | 249,823 |
July 23, 2025 | 21.62 | 21.51 | 21.51 | 22.05 | 21.3 | 586,291 |
July 22, 2025 | 22.5 | 21.67 | 21.67 | 22.72 | 21.11 | 499,891 |
July 21, 2025 | 22.91 | 22.6 | 22.6 | 23.4 | 22.48 | 220,641 |
July 18, 2025 | 23.58 | 22.75 | 22.75 | 23.59 | 22.66 | 282,119 |
July 17, 2025 | 22.84 | 23.27 | 23.27 | 23.61 | 22.68 | 332,903 |
July 16, 2025 | 22.7 | 22.6 | 22.6 | 22.8 | 21.6 | 435,622 |
July 15, 2025 | 23.66 | 22.98 | 22.98 | 23.8 | 22.83 | 412,000 |
July 14, 2025 | 23.45 | 22.9 | 22.9 | 23.48 | 22.29 | 404,900 |
July 11, 2025 | 23.74 | 23.75 | 23.75 | 23.97 | 23.5 | 293,300 |
July 10, 2025 | 23.81 | 23.71 | 23.71 | 24.12 | 23.34 | 359,202 |
July 09, 2025 | 23.01 | 23.47 | 23.47 | 23.69 | 22.81 | 405,645 |
July 08, 2025 | 22.01 | 23.08 | 23.08 | 23.54 | 22.01 | 441,300 |
July 07, 2025 | 22.49 | 21.85 | 21.85 | 23.08 | 21.8 | 400,500 |
July 03, 2025 | 22.5 | 22.72 | 22.72 | 22.99 | 22.35 | 238,146 |
July 02, 2025 | 20.86 | 22.31 | 22.31 | 22.51 | 20.82 | 483,840 |
July 01, 2025 | 19.33 | 21.08 | 21.08 | 21.6 | 19.11 | 601,653 |
June 30, 2025 | 19.7 | 19.64 | 19.64 | 20.21 | 19.41 | 469,900 |
June 27, 2025 | 19.28 | 19.51 | 19.51 | 19.79 | 19.19 | 789,905 |
June 26, 2025 | 18.96 | 19.22 | 19.22 | 19.62 | 18.68 | 314,121 |
June 25, 2025 | 19.37 | 18.82 | 18.82 | 19.37 | 18.72 | 423,027 |
June 24, 2025 | 17.58 | 19.11 | 19.11 | 19.12 | 17.58 | 499,237 |
June 23, 2025 | 17.17 | 17.21 | 17.21 | 17.73 | 16.94 | 530,029 |
June 20, 2025 | 17.76 | 17.21 | 17.21 | 17.86 | 16.95 | 544,124 |
June 18, 2025 | 17.4 | 17.46 | 17.46 | 17.71 | 17.22 | 272,035 |
June 17, 2025 | 17.72 | 17.4 | 17.4 | 18.05 | 17.37 | 301,307 |
June 16, 2025 | 17.87 | 17.88 | 17.88 | 18.32 | 17.64 | 331,272 |
June 13, 2025 | 18.18 | 17.6 | 17.6 | 18.52 | 17.58 | 256,230 |
June 12, 2025 | 18.77 | 18.8 | 18.8 | 19.34 | 18.65 | 266,528 |
June 11, 2025 | 19.4 | 19.13 | 19.13 | 19.74 | 18.89 | 462,900 |