17.85
+0.01(+0.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 18.09 | 17.85 | 17.85 | 19.1 | 17.29 | 75M |
October 02, 2025 | 16.55 | 17.84 | 17.84 | 18.39 | 16.45 | 86.07M |
October 01, 2025 | 16.07 | 16.15 | 16.15 | 16.49 | 15.7 | 60.33M |
September 30, 2025 | 15.58 | 16.08 | 16.08 | 16.14 | 15.3 | 57.53M |
September 29, 2025 | 16.11 | 15.68 | 15.68 | 16.27 | 15.51 | 49.71M |
September 26, 2025 | 16.45 | 15.94 | 15.94 | 16.87 | 15.68 | 44.15M |
September 25, 2025 | 16.84 | 16.35 | 16.35 | 17.3 | 15.82 | 71.74M |
September 24, 2025 | 18.02 | 17.78 | 17.78 | 18.3 | 17.4 | 62.96M |
September 23, 2025 | 17.77 | 18.05 | 18.05 | 19.33 | 17.22 | 119.68M |
September 22, 2025 | 16 | 17.31 | 17.31 | 17.65 | 15.55 | 90.2M |
September 19, 2025 | 15.67 | 16.25 | 16.25 | 16.62 | 15.61 | 84.77M |
September 18, 2025 | 15.57 | 15.63 | 15.63 | 16.25 | 14.77 | 83.87M |
September 17, 2025 | 14.69 | 15.12 | 15.12 | 15.51 | 14.31 | 82.5M |
September 16, 2025 | 14.34 | 14.69 | 14.69 | 14.72 | 13.74 | 66.25M |
September 15, 2025 | 14.36 | 14.19 | 14.19 | 15.21 | 14.04 | 74.52M |
September 12, 2025 | 14.39 | 14.12 | 14.12 | 14.68 | 14.11 | 46.25M |
September 11, 2025 | 14.05 | 14.58 | 14.58 | 14.89 | 13.92 | 61.38M |
September 10, 2025 | 15.09 | 14.05 | 14.05 | 15.19 | 13.91 | 73.91M |
September 09, 2025 | 15.03 | 14.85 | 14.85 | 15.26 | 14.64 | 66.48M |
September 08, 2025 | 14.48 | 15.29 | 15.29 | 15.53 | 14.02 | 112.65M |
September 05, 2025 | 13.54 | 14.26 | 14.26 | 14.41 | 12.81 | 95.07M |
September 04, 2025 | 12.72 | 13.29 | 13.29 | 13.44 | 12.66 | 85.72M |
September 03, 2025 | 13.62 | 12.74 | 12.74 | 13.7 | 12.65 | 65.32M |
September 02, 2025 | 12.59 | 13.42 | 13.42 | 13.52 | 12.14 | 80.62M |
August 29, 2025 | 12.7 | 13.02 | 13.02 | 13.03 | 12.19 | 81.67M |
August 28, 2025 | 12.08 | 12.53 | 12.53 | 12.76 | 12.07 | 62.87M |
August 27, 2025 | 12.1 | 11.91 | 11.91 | 12.33 | 11.86 | 51.89M |
August 26, 2025 | 12.19 | 12.02 | 12.02 | 12.69 | 11.92 | 69.51M |
August 25, 2025 | 12.45 | 12.11 | 12.11 | 12.65 | 12.05 | 52.02M |
August 22, 2025 | 12.16 | 12.56 | 12.56 | 12.78 | 11.81 | 50.42M |
August 21, 2025 | 12.53 | 12.23 | 12.23 | 12.58 | 12.01 | 33.11M |
August 20, 2025 | 13.14 | 12.44 | 12.44 | 13.24 | 12.03 | 41.74M |
August 19, 2025 | 14.75 | 13.3 | 13.3 | 14.83 | 13.19 | 45.48M |
August 18, 2025 | 15.38 | 14.82 | 14.82 | 15.49 | 14.28 | 42.69M |
August 15, 2025 | 16.54 | 15.59 | 15.59 | 16.59 | 15.4 | 41.06M |
August 14, 2025 | 16.06 | 16.54 | 16.54 | 16.73 | 15.9 | 46.72M |
August 13, 2025 | 16.31 | 16.5 | 16.5 | 17.08 | 15.48 | 57.06M |
August 12, 2025 | 15.85 | 15.98 | 15.98 | 16.49 | 15.57 | 70.79M |
August 11, 2025 | 13.64 | 15.9 | 15.9 | 16.03 | 13.62 | 122.15M |
August 08, 2025 | 13.16 | 13.55 | 13.55 | 14.25 | 12.75 | 206.65M |
August 07, 2025 | 10.94 | 10.72 | 10.72 | 11.06 | 10.45 | 53.23M |
August 06, 2025 | 11.17 | 10.8 | 10.8 | 11.2 | 10.6 | 26.41M |
August 05, 2025 | 10.92 | 11.17 | 11.17 | 11.29 | 10.75 | 30.59M |
August 04, 2025 | 10.33 | 10.64 | 10.64 | 10.82 | 10.19 | 24.63M |
August 01, 2025 | 9.99 | 10.11 | 10.11 | 10.38 | 9.71 | 25.66M |
July 31, 2025 | 10.67 | 10.33 | 10.33 | 10.96 | 10.32 | 24.68M |
July 30, 2025 | 10.7 | 10.39 | 10.39 | 10.82 | 10.25 | 19.25M |
July 29, 2025 | 11.19 | 10.69 | 10.69 | 11.29 | 10.63 | 27.22M |
July 28, 2025 | 11.97 | 11.24 | 11.24 | 12.24 | 11.11 | 27.83M |
July 25, 2025 | 11.99 | 11.71 | 11.71 | 11.99 | 11.52 | 37.07M |
July 24, 2025 | 12.25 | 11.96 | 11.96 | 12.45 | 11.8 | 47.14M |
July 23, 2025 | 11.5 | 12.2 | 12.2 | 12.23 | 11.42 | 35.31M |
July 22, 2025 | 11.72 | 11.34 | 11.34 | 11.77 | 11.09 | 28.89M |
July 21, 2025 | 13 | 11.7 | 11.7 | 13.56 | 11.68 | 64.42M |
July 18, 2025 | 12.97 | 12.81 | 12.81 | 13.11 | 12.35 | 40.95M |
July 17, 2025 | 12 | 12.64 | 12.64 | 12.78 | 11.96 | 51.81M |
July 16, 2025 | 11.53 | 11.78 | 11.78 | 11.88 | 11.04 | 42.93M |
July 15, 2025 | 11.69 | 11.3 | 11.3 | 11.72 | 11.14 | 29.29M |
July 14, 2025 | 11.1 | 11.45 | 11.45 | 11.47 | 10.63 | 43.9M |
July 11, 2025 | 12.05 | 11.57 | 11.57 | 12.35 | 11.47 | 37.89M |