16.92
-0.2(-1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.12 | 16.92 | 16.92 | 17.19 | 16.88 | 876,470 |
| September 25, 2025 | 17.2 | 17.12 | 17.12 | 17.33 | 17.08 | 732,694 |
| September 24, 2025 | 17.25 | 17.25 | 17.25 | 17.37 | 17.18 | 625,157 |
| September 23, 2025 | 17.16 | 17.27 | 17.27 | 17.33 | 17.15 | 806,642 |
| September 22, 2025 | 17.41 | 17.23 | 17.23 | 17.47 | 17.15 | 1.28M |
| September 19, 2025 | 17.39 | 17.48 | 17.48 | 17.48 | 17.36 | 914,200 |
| September 18, 2025 | 17.38 | 17.45 | 17.45 | 17.55 | 17.35 | 1.17M |
| September 17, 2025 | 17.37 | 17.43 | 17.43 | 17.46 | 17.3 | 951,697 |
| September 16, 2025 | 17.21 | 17.37 | 17.37 | 17.58 | 17.12 | 1.73M |
| September 15, 2025 | 17.77 | 17.73 | 17.28 | 17.89 | 17.7 | 1.63M |
| September 12, 2025 | 17.76 | 17.69 | 17.69 | 17.77 | 17.61 | 1.31M |
| September 11, 2025 | 17.6 | 17.72 | 17.72 | 17.79 | 17.55 | 1.03M |
| September 10, 2025 | 16.93 | 17.52 | 17.52 | 17.66 | 16.76 | 2.01M |
| September 09, 2025 | 17.71 | 16.99 | 16.99 | 17.73 | 16.95 | 3.64M |
| September 08, 2025 | 18.2 | 17.75 | 17.75 | 18.2 | 17.61 | 2.22M |
| September 05, 2025 | 18.35 | 18.2 | 18.2 | 18.4 | 18 | 4.95M |
| September 04, 2025 | 18.45 | 18.35 | 18.35 | 18.5 | 18.3 | 4.05M |
| September 03, 2025 | 18.55 | 18.45 | 18.45 | 18.55 | 18.35 | 6.43M |
| September 02, 2025 | 18.45 | 18.45 | 18.45 | 18.6 | 18.3 | 5.99M |
| August 29, 2025 | 18.85 | 18.75 | 18.75 | 19.05 | 18.65 | 7.37M |
| August 28, 2025 | 18.35 | 18.75 | 18.75 | 18.8 | 18.35 | 3.92M |
| August 27, 2025 | 18.5 | 18.3 | 18.3 | 18.6 | 18.3 | 2.16M |
| August 26, 2025 | 18.2 | 18.45 | 18.45 | 18.55 | 18.2 | 5.59M |
| August 25, 2025 | 17.77 | 18.15 | 18.15 | 18.2 | 17.75 | 3.86M |
| August 22, 2025 | 17.35 | 17.85 | 17.85 | 17.9 | 17.35 | 5.07M |
| August 21, 2025 | 17.05 | 17.35 | 17.35 | 17.35 | 16.95 | 3.03M |
| August 20, 2025 | 17.1 | 17.1 | 17.1 | 17.2 | 16.93 | 2.9M |
| August 19, 2025 | 17.05 | 17.15 | 17.15 | 17.2 | 16.9 | 4.41M |
| August 18, 2025 | 17.05 | 17.1 | 17.1 | 17.25 | 16.9 | 4.45M |
| August 15, 2025 | 17 | 17.1 | 17.1 | 17.1 | 16.9 | 4.76M |
| August 14, 2025 | 17.65 | 17.35 | 16.9 | 17.65 | 17.3 | 6.09M |
| August 13, 2025 | 17.85 | 17.65 | 17.19 | 17.95 | 17.45 | 8.24M |
| August 12, 2025 | 17.35 | 17.7 | 17.24 | 17.8 | 17.33 | 8.29M |
| August 11, 2025 | 16.9 | 17.2 | 16.75 | 17.33 | 16.8 | 7.84M |
| August 08, 2025 | 16.4 | 16.6 | 16.15 | 16.75 | 16.25 | 1.91M |
| August 07, 2025 | 16.7 | 16.2 | 15.8 | 16.7 | 15.9 | 3.73M |
| August 06, 2025 | 17.05 | 16.8 | 16.35 | 17.15 | 16.65 | 2.06M |
| August 05, 2025 | 17.35 | 17.2 | 16.75 | 17.45 | 17.05 | 1.04M |
| August 04, 2025 | 17.4 | 17.25 | 16.8 | 17.55 | 17.2 | 1.17M |
| August 01, 2025 | 17.6 | 17.35 | 16.9 | 17.65 | 17.25 | 1.33M |
| July 31, 2025 | 18.2 | 17.8 | 17.35 | 18.3 | 17.75 | 1.28M |
| July 30, 2025 | 18.45 | 18.1 | 17.65 | 18.5 | 18.1 | 1.08M |
| July 29, 2025 | 18.55 | 18.55 | 18.05 | 18.6 | 18.25 | 1.04M |
| July 28, 2025 | 18.05 | 18.5 | 18 | 18.6 | 18.05 | 1.8M |
| July 25, 2025 | 17.5 | 18.1 | 17.65 | 18.25 | 17.5 | 1.73M |
| July 24, 2025 | 17.55 | 17.45 | 17 | 17.95 | 16.35 | 9.25M |
| July 23, 2025 | 18.7 | 18.1 | 17.65 | 19.25 | 18.1 | 8.48M |
| July 22, 2025 | 19.25 | 19.9 | 19.4 | 19.9 | 19.25 | 1.07M |
| July 21, 2025 | 19.95 | 19.35 | 18.85 | 19.95 | 19.05 | 3.39M |
| July 18, 2025 | 20.25 | 19.85 | 19.35 | 20.3 | 19.8 | 1.74M |
| July 17, 2025 | 20.3 | 20.25 | 19.7 | 20.35 | 20 | 951,924 |
| July 16, 2025 | 20.8 | 20.75 | 19.75 | 20.85 | 20.6 | 1.04M |
| July 15, 2025 | 20.9 | 20.8 | 20.35 | 20.9 | 20.65 | 801,263 |
| July 14, 2025 | 20.65 | 20.8 | 20.35 | 20.9 | 20.6 | 937,820 |
| July 11, 2025 | 20.75 | 20.6 | 20.15 | 20.8 | 20.55 | 716,965 |
| July 10, 2025 | 20.75 | 20.8 | 20.35 | 21 | 20.7 | 547,922 |
| July 09, 2025 | 20.8 | 20.7 | 20.25 | 21 | 20.7 | 637,082 |
| July 08, 2025 | 20.8 | 20.8 | 20.35 | 20.85 | 20.65 | 538,740 |
| July 07, 2025 | 21 | 20.8 | 20.35 | 21.05 | 20.65 | 902,789 |
| July 03, 2025 | 21 | 21.05 | 20.6 | 21.15 | 20.95 | 654,580 |