17.94
-0.4(-2.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 18.26 | 17.94 | 17.94 | 18.26 | 17.81 | 57,503 |
| September 11, 2025 | 17.7 | 18.34 | 18.34 | 18.51 | 17.69 | 91,103 |
| September 10, 2025 | 17.71 | 17.57 | 17.57 | 17.85 | 17.52 | 69,000 |
| September 09, 2025 | 18.02 | 17.76 | 17.76 | 18.15 | 17.55 | 66,200 |
| September 08, 2025 | 17.97 | 18.15 | 18.15 | 18.19 | 17.25 | 125,421 |
| September 05, 2025 | 17.75 | 18 | 18 | 18.38 | 17.75 | 175,521 |
| September 04, 2025 | 16.52 | 17.58 | 17.58 | 17.63 | 16.52 | 282,673 |
| September 03, 2025 | 16.75 | 16.49 | 16.49 | 18.22 | 15.97 | 252,222 |
| September 02, 2025 | 16.44 | 16.87 | 16.87 | 17.26 | 16.44 | 117,343 |
| August 29, 2025 | 17.14 | 16.76 | 16.76 | 17.54 | 16.56 | 78,223 |
| August 28, 2025 | 17.28 | 17.06 | 17.06 | 17.28 | 16.79 | 38,818 |
| August 27, 2025 | 16.54 | 17.09 | 17.09 | 17.12 | 16.54 | 51,169 |
| August 26, 2025 | 16.73 | 16.58 | 16.58 | 17.03 | 16.42 | 48,509 |
| August 25, 2025 | 16.9 | 16.71 | 16.71 | 16.91 | 16.62 | 52,300 |
| August 22, 2025 | 16.38 | 17 | 17 | 17.53 | 16.38 | 98,500 |
| August 21, 2025 | 15.77 | 16.17 | 16.17 | 16.25 | 15.77 | 131,700 |
| August 20, 2025 | 16.02 | 16 | 16 | 16.24 | 15.85 | 112,217 |
| August 19, 2025 | 15.97 | 16 | 16 | 16.47 | 15.68 | 107,112 |
| August 18, 2025 | 15.8 | 16.18 | 16.18 | 16.45 | 15.5 | 179,933 |
| August 15, 2025 | 15.56 | 15.65 | 15.65 | 15.96 | 15.39 | 182,839 |
| August 14, 2025 | 15.71 | 15.49 | 15.49 | 15.79 | 15.15 | 80,300 |
| August 13, 2025 | 16.04 | 16.07 | 16.07 | 16.2 | 15.71 | 97,139 |
| August 12, 2025 | 15.15 | 15.71 | 15.71 | 15.81 | 15.02 | 125,847 |
| August 11, 2025 | 15.24 | 14.9 | 14.9 | 15.24 | 14.67 | 68,800 |
| August 08, 2025 | 15.92 | 15.25 | 15.25 | 16 | 15.01 | 97,547 |
| August 07, 2025 | 16.57 | 15.81 | 15.81 | 16.58 | 15.74 | 68,000 |
| August 06, 2025 | 15.81 | 16.36 | 16.36 | 16.36 | 15.67 | 45,210 |
| August 05, 2025 | 16.01 | 15.74 | 15.74 | 16.14 | 15.38 | 76,400 |
| August 04, 2025 | 15.59 | 15.86 | 15.86 | 16.02 | 15.59 | 66,900 |
| August 01, 2025 | 15.46 | 15.36 | 15.36 | 15.56 | 15.16 | 101,700 |
| July 31, 2025 | 16.05 | 15.68 | 15.68 | 16.12 | 15.65 | 72,667 |
| July 30, 2025 | 16.64 | 16.16 | 16.16 | 16.64 | 15.83 | 92,600 |
| July 29, 2025 | 16.75 | 16.52 | 16.52 | 17.02 | 16.2 | 103,600 |
| July 28, 2025 | 16.59 | 16.64 | 16.64 | 16.84 | 16.41 | 39,624 |
| July 25, 2025 | 16.46 | 16.49 | 16.49 | 16.62 | 16.26 | 72,300 |
| July 24, 2025 | 16.49 | 16.36 | 16.36 | 16.69 | 16.29 | 67,800 |
| July 23, 2025 | 16.34 | 16.6 | 16.6 | 16.86 | 16.28 | 114,800 |
| July 22, 2025 | 15.51 | 16.09 | 16.09 | 16.26 | 15.48 | 93,600 |
| July 21, 2025 | 15.18 | 15.31 | 15.31 | 15.69 | 15.08 | 66,134 |
| July 18, 2025 | 15.28 | 15.04 | 15.04 | 15.44 | 14.92 | 73,413 |
| July 17, 2025 | 14.84 | 15.04 | 15.04 | 15.51 | 14.84 | 62,809 |
| July 16, 2025 | 14.8 | 14.91 | 14.91 | 15.05 | 14.54 | 92,612 |
| July 15, 2025 | 15.27 | 14.6 | 14.6 | 15.27 | 14.52 | 88,700 |
| July 14, 2025 | 15.43 | 15.2 | 15.2 | 15.43 | 14.85 | 133,815 |
| July 11, 2025 | 15.56 | 15.53 | 15.53 | 15.72 | 15.39 | 81,741 |
| July 10, 2025 | 15.34 | 15.75 | 15.75 | 15.94 | 15.31 | 52,804 |
| July 09, 2025 | 15.4 | 15.35 | 15.35 | 15.58 | 15.22 | 61,500 |
| July 08, 2025 | 15.66 | 15.35 | 15.35 | 15.82 | 15.28 | 143,629 |
| July 07, 2025 | 15.41 | 15.53 | 15.53 | 15.7 | 15.14 | 67,200 |
| July 03, 2025 | 15.46 | 15.48 | 15.48 | 15.74 | 15.44 | 50,549 |
| July 02, 2025 | 15.26 | 15.47 | 15.47 | 15.61 | 15.06 | 55,586 |
| July 01, 2025 | 14.6 | 15.2 | 15.2 | 15.99 | 14.44 | 124,500 |
| June 30, 2025 | 15.09 | 14.64 | 14.64 | 15.09 | 14.62 | 96,257 |
| June 27, 2025 | 14.67 | 14.93 | 14.93 | 15.36 | 14.58 | 404,102 |
| June 26, 2025 | 14.47 | 14.53 | 14.53 | 14.57 | 14.24 | 90,800 |
| June 25, 2025 | 14.85 | 14.33 | 14.33 | 14.86 | 14.06 | 174,281 |
| June 24, 2025 | 14.21 | 14.95 | 14.87 | 15.01 | 13.99 | 181,873 |
| June 23, 2025 | 13.98 | 13.85 | 13.78 | 14.27 | 13.53 | 219,700 |
| June 20, 2025 | 14.57 | 14.11 | 14.03 | 14.69 | 14.02 | 151,200 |
| June 18, 2025 | 14.25 | 14.49 | 14.41 | 14.61 | 14.1 | 154,137 |