17.03
+0.52(+3.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 16.9 | 17.03 | 17.03 | 17.04 | 16.38 | 2.03M |
| September 05, 2025 | 16.52 | 16.51 | 16.51 | 17.07 | 16.18 | 1.46M |
| September 04, 2025 | 16.08 | 16.36 | 16.36 | 16.48 | 15.71 | 1.92M |
| September 03, 2025 | 15.94 | 16 | 16 | 16.32 | 15.78 | 3.1M |
| September 02, 2025 | 15.94 | 16.11 | 16.11 | 16.16 | 15.87 | 1.54M |
| August 29, 2025 | 16.39 | 16.33 | 16.33 | 16.57 | 16.18 | 1.55M |
| August 28, 2025 | 16.46 | 16.35 | 16.35 | 16.5 | 15.76 | 1.82M |
| August 27, 2025 | 15.98 | 16.23 | 16.23 | 16.43 | 15.88 | 1.6M |
| August 26, 2025 | 16.14 | 16.19 | 16.19 | 16.43 | 15.94 | 2.18M |
| August 25, 2025 | 16.93 | 16.22 | 16.22 | 17.11 | 16.13 | 1.57M |
| August 22, 2025 | 14.91 | 16.97 | 16.97 | 17 | 14.9 | 4.52M |
| August 21, 2025 | 14.33 | 14.7 | 14.7 | 14.76 | 14.21 | 1.35M |
| August 20, 2025 | 15.17 | 14.46 | 14.46 | 15.29 | 14.46 | 1.14M |
| August 19, 2025 | 15.12 | 15.25 | 15.25 | 15.86 | 15.06 | 2.15M |
| August 18, 2025 | 14.83 | 14.88 | 14.88 | 15.12 | 14.8 | 1.61M |
| August 15, 2025 | 15.16 | 14.97 | 14.97 | 15.16 | 14.78 | 1.34M |
| August 14, 2025 | 15.31 | 15.07 | 15.07 | 15.31 | 14.74 | 1.62M |
| August 13, 2025 | 15.3 | 15.55 | 15.55 | 15.57 | 14.72 | 2.37M |
| August 12, 2025 | 14.47 | 15.12 | 15.12 | 15.33 | 14.43 | 1.71M |
| August 11, 2025 | 14.6 | 14.25 | 14.25 | 14.66 | 13.85 | 2.11M |
| August 08, 2025 | 14.85 | 14.57 | 14.57 | 15 | 14.29 | 2.27M |
| August 07, 2025 | 15.76 | 14.78 | 14.78 | 16.47 | 14.72 | 2.96M |
| August 06, 2025 | 15.51 | 15.44 | 15.44 | 15.6 | 15.11 | 1.85M |
| August 05, 2025 | 15.33 | 15.48 | 15.48 | 15.52 | 14.84 | 2.36M |
| August 04, 2025 | 15.11 | 15.28 | 15.28 | 15.42 | 14.85 | 2.02M |
| August 01, 2025 | 15 | 15 | 15 | 15.12 | 14.59 | 2.36M |
| July 31, 2025 | 15.2 | 15.45 | 15.45 | 15.65 | 15.14 | 1.94M |
| July 30, 2025 | 16.67 | 15.44 | 15.44 | 16.8 | 15.26 | 1.64M |
| July 29, 2025 | 17.08 | 16.46 | 16.46 | 17.22 | 16.24 | 1.81M |
| July 28, 2025 | 17.46 | 16.96 | 16.96 | 17.5 | 16.96 | 1.48M |
| July 25, 2025 | 17.24 | 17.42 | 17.42 | 17.45 | 16.94 | 1.61M |
| July 24, 2025 | 16.94 | 17 | 17 | 17.11 | 16.64 | 1.59M |
| July 23, 2025 | 16.96 | 17.03 | 17.03 | 17.27 | 16.61 | 1.25M |
| July 22, 2025 | 16.19 | 16.57 | 16.57 | 16.84 | 16.19 | 1.12M |
| July 21, 2025 | 16.38 | 16.14 | 16.14 | 16.46 | 16.07 | 990,600 |
| July 18, 2025 | 16.84 | 16.17 | 16.17 | 16.91 | 15.96 | 1.14M |
| July 17, 2025 | 16.24 | 16.61 | 16.61 | 16.74 | 16.16 | 1.45M |
| July 16, 2025 | 16.4 | 16.16 | 16.16 | 16.5 | 15.77 | 1.15M |
| July 15, 2025 | 16.71 | 16.15 | 16.15 | 16.71 | 16.03 | 1.59M |
| July 14, 2025 | 17.12 | 16.58 | 16.58 | 17.28 | 16.41 | 1.42M |
| July 11, 2025 | 17.51 | 17.24 | 17.24 | 17.77 | 17.14 | 1.65M |
| July 10, 2025 | 17.25 | 17.9 | 17.9 | 18.09 | 17.07 | 2.04M |
| July 09, 2025 | 16.97 | 17.22 | 17.22 | 17.27 | 16.67 | 1.35M |
| July 08, 2025 | 16.14 | 17.13 | 17.13 | 17.17 | 16.01 | 1.47M |
| July 07, 2025 | 16.1 | 16.17 | 16.17 | 16.94 | 16.1 | 1.71M |
| July 03, 2025 | 16.99 | 16.82 | 16.82 | 17.13 | 16.61 | 1.31M |
| July 02, 2025 | 16.8 | 16.84 | 16.84 | 17.23 | 16.64 | 2.88M |
| July 01, 2025 | 15.65 | 16.71 | 16.71 | 17.2 | 15.5 | 3.67M |
| June 30, 2025 | 15.96 | 15.72 | 15.72 | 16.16 | 15.71 | 1.8M |
| June 27, 2025 | 16.03 | 15.77 | 15.77 | 16.33 | 15.74 | 6.43M |
| June 26, 2025 | 15.78 | 15.87 | 15.87 | 15.98 | 15.61 | 1.43M |
| June 25, 2025 | 15.99 | 15.72 | 15.72 | 16.25 | 15.44 | 1.91M |
| June 24, 2025 | 16.05 | 16.05 | 16.05 | 16.46 | 15.75 | 1.7M |
| June 23, 2025 | 15.11 | 15.81 | 15.81 | 15.85 | 14.94 | 1.25M |
| June 20, 2025 | 15.61 | 15.17 | 15.17 | 15.77 | 15.17 | 2.43M |
| June 18, 2025 | 15.14 | 15.46 | 15.46 | 15.94 | 15.14 | 1.37M |
| June 17, 2025 | 15.26 | 15.11 | 15.11 | 15.66 | 15.05 | 1.29M |
| June 16, 2025 | 15.69 | 15.57 | 15.57 | 15.75 | 15.34 | 1.77M |
| June 13, 2025 | 15.68 | 15.35 | 15.35 | 15.91 | 15.19 | 1.51M |
| June 12, 2025 | 16.3 | 16.09 | 16.09 | 16.3 | 15.62 | 1.25M |