17.74
-0.26(-1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 17.93 | 18 | 18 | 18.1 | 17.86 | 3.27M |
| September 10, 2025 | 18.2 | 17.93 | 17.93 | 18.22 | 17.67 | 2.97M |
| September 09, 2025 | 18.41 | 18.33 | 18.33 | 18.51 | 18.21 | 2.14M |
| September 08, 2025 | 18.71 | 18.5 | 18.5 | 18.71 | 18.22 | 2.44M |
| September 05, 2025 | 18.7 | 18.82 | 18.82 | 19.08 | 18.65 | 2.52M |
| September 04, 2025 | 18.3 | 18.65 | 18.65 | 18.67 | 18.12 | 2.42M |
| September 03, 2025 | 18.05 | 18.23 | 18.23 | 18.33 | 18 | 2.1M |
| September 02, 2025 | 18.09 | 18.12 | 18.12 | 18.18 | 17.89 | 3.31M |
| August 29, 2025 | 18.4 | 18.3 | 18.3 | 18.47 | 18.11 | 2.92M |
| August 28, 2025 | 18.69 | 18.46 | 18.46 | 18.69 | 18.17 | 2.51M |
| August 27, 2025 | 18.55 | 18.53 | 18.53 | 18.79 | 18.52 | 3.02M |
| August 26, 2025 | 18.35 | 18.53 | 18.53 | 18.69 | 18.31 | 2.81M |
| August 25, 2025 | 18.29 | 18.28 | 18.28 | 18.34 | 18.15 | 2.4M |
| August 22, 2025 | 17.89 | 18.36 | 18.36 | 18.44 | 17.8 | 2.41M |
| August 21, 2025 | 17.51 | 17.77 | 17.77 | 17.8 | 17.5 | 2.54M |
| August 20, 2025 | 17.58 | 17.7 | 17.7 | 17.82 | 17.41 | 3.65M |
| August 19, 2025 | 17.98 | 17.66 | 17.66 | 18.16 | 17.65 | 3.1M |
| August 18, 2025 | 18.2 | 17.95 | 17.95 | 18.22 | 17.91 | 3.06M |
| August 15, 2025 | 18.35 | 18.18 | 18.18 | 18.36 | 18.08 | 2.71M |
| August 14, 2025 | 18.04 | 18.28 | 18.28 | 18.33 | 18 | 2.77M |
| August 13, 2025 | 18.02 | 18.27 | 18.27 | 18.3 | 17.89 | 3.92M |
| August 12, 2025 | 17.5 | 17.94 | 17.94 | 17.96 | 17.41 | 4.6M |
| August 11, 2025 | 17.14 | 17.33 | 17.33 | 17.45 | 17.13 | 3.15M |
| August 08, 2025 | 17.33 | 17.13 | 17.13 | 17.39 | 17.1 | 3.9M |
| August 07, 2025 | 17.41 | 17.29 | 17.29 | 17.43 | 17.09 | 5.3M |
| August 06, 2025 | 17.14 | 17.3 | 17.3 | 17.4 | 17.05 | 4.55M |
| August 05, 2025 | 17.06 | 16.99 | 16.99 | 17.15 | 16.94 | 5.06M |
| August 04, 2025 | 16.99 | 17.01 | 17.01 | 17.15 | 16.88 | 4.27M |
| August 01, 2025 | 16.91 | 16.86 | 16.86 | 17.1 | 16.73 | 5.35M |
| July 31, 2025 | 17.12 | 17.01 | 17.01 | 17.16 | 16.81 | 5.27M |
| July 30, 2025 | 17.42 | 17.15 | 17.15 | 17.49 | 17.09 | 5.38M |
| July 29, 2025 | 17.66 | 17.41 | 17.41 | 17.76 | 17.25 | 4.72M |
| July 28, 2025 | 17.54 | 17.66 | 17.66 | 17.82 | 17.27 | 7.15M |
| July 25, 2025 | 17.06 | 17.43 | 17.43 | 17.5 | 16.83 | 10.02M |
| July 24, 2025 | 18.88 | 16.89 | 16.89 | 18.97 | 16.87 | 17.45M |
| July 23, 2025 | 20.17 | 20.2 | 20.2 | 20.4 | 19.69 | 5.75M |
| July 22, 2025 | 19.95 | 19.89 | 19.89 | 20.33 | 19.88 | 5M |
| July 21, 2025 | 19.43 | 19.88 | 19.88 | 19.91 | 19.43 | 5.06M |
| July 18, 2025 | 19.53 | 19.38 | 19.38 | 19.55 | 19.18 | 3M |
| July 17, 2025 | 19.6 | 19.49 | 19.49 | 19.71 | 19.42 | 3.44M |
| July 16, 2025 | 19.53 | 19.6 | 19.6 | 19.66 | 19.27 | 3.28M |
| July 15, 2025 | 19.94 | 19.48 | 19.48 | 20.02 | 19.46 | 2.86M |
| July 14, 2025 | 19.95 | 19.94 | 19.94 | 20 | 19.74 | 2.44M |
| July 11, 2025 | 20.13 | 19.97 | 19.97 | 20.17 | 19.78 | 3.73M |
| July 10, 2025 | 20.13 | 20.22 | 20.22 | 20.43 | 20.11 | 2.6M |
| July 09, 2025 | 20.34 | 20.14 | 20.14 | 20.39 | 19.91 | 2.37M |
| July 08, 2025 | 20 | 20.09 | 20.09 | 20.24 | 19.95 | 4.23M |
| July 07, 2025 | 20.27 | 20 | 20 | 20.46 | 19.99 | 1.87M |
| July 03, 2025 | 20.47 | 20.42 | 20.42 | 20.57 | 20.31 | 2.07M |
| July 02, 2025 | 20.3 | 20.55 | 20.55 | 20.6 | 19.95 | 3.27M |
| July 01, 2025 | 19.73 | 20.22 | 20.22 | 20.36 | 19.63 | 3.22M |
| June 30, 2025 | 19.77 | 19.72 | 19.72 | 19.82 | 19.46 | 2.17M |
| June 27, 2025 | 19.64 | 19.8 | 19.8 | 19.84 | 19.47 | 4.11M |
| June 26, 2025 | 19.17 | 19.47 | 19.47 | 19.5 | 19.15 | 2.34M |
| June 25, 2025 | 19.48 | 19.16 | 19.16 | 19.49 | 19.09 | 5.14M |
| June 24, 2025 | 19.21 | 19.46 | 19.46 | 19.53 | 18.9 | 2.8M |
| June 23, 2025 | 18.93 | 19.12 | 19.12 | 19.19 | 18.67 | 2.37M |
| June 20, 2025 | 19.07 | 19.06 | 19.06 | 19.15 | 18.72 | 6.5M |
| June 18, 2025 | 18.85 | 18.97 | 18.97 | 19.2 | 18.85 | 2.39M |
| June 17, 2025 | 19.23 | 18.85 | 18.85 | 19.23 | 18.69 | 2.94M |