17.70
+0.02(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 17.67 | 17.7 | 17.7 | 17.74 | 17.62 | 64,952 |
| October 22, 2025 | 17.81 | 17.68 | 17.68 | 17.85 | 17.64 | 26,600 |
| October 21, 2025 | 17.76 | 17.81 | 17.81 | 17.87 | 17.7 | 34,401 |
| October 20, 2025 | 17.64 | 17.72 | 17.72 | 17.72 | 17.61 | 27,571 |
| October 17, 2025 | 17.5 | 17.5 | 17.5 | 17.58 | 17.43 | 43,890 |
| October 16, 2025 | 17.7 | 17.43 | 17.43 | 17.7 | 17.36 | 29,819 |
| October 15, 2025 | 17.54 | 17.62 | 17.62 | 17.63 | 17.5 | 30,492 |
| October 14, 2025 | 17.32 | 17.45 | 17.45 | 17.45 | 17.2 | 27,741 |
| October 13, 2025 | 17.45 | 17.37 | 17.37 | 17.5 | 17.31 | 18,886 |
| October 10, 2025 | 17.55 | 17.27 | 17.27 | 17.57 | 17.26 | 63,641 |
| October 09, 2025 | 17.64 | 17.48 | 17.48 | 17.65 | 17.34 | 51,411 |
| October 08, 2025 | 17.69 | 17.59 | 17.59 | 17.71 | 17.57 | 41,962 |
| October 07, 2025 | 17.72 | 17.66 | 17.66 | 17.79 | 17.6 | 32,390 |
| October 06, 2025 | 17.66 | 17.71 | 17.71 | 17.73 | 17.58 | 46,831 |
| October 03, 2025 | 17.82 | 17.66 | 17.66 | 17.89 | 17.6 | 70,110 |
| October 02, 2025 | 17.99 | 17.82 | 17.82 | 17.99 | 17.7 | 39,705 |
| October 01, 2025 | 17.58 | 17.91 | 17.91 | 17.91 | 17.53 | 83,198 |
| September 30, 2025 | 17.85 | 17.52 | 17.52 | 17.9 | 17.42 | 313,761 |
| September 29, 2025 | 17.96 | 17.95 | 17.95 | 18.01 | 17.91 | 16,237 |
| September 26, 2025 | 18.01 | 17.91 | 17.91 | 18.15 | 17.91 | 41,720 |
| September 25, 2025 | 18.26 | 18.01 | 18.01 | 18.31 | 17.96 | 44,652 |
| September 24, 2025 | 18.4 | 18.25 | 18.25 | 18.44 | 18.23 | 20,034 |
| September 23, 2025 | 18.48 | 18.36 | 18.36 | 18.48 | 18.25 | 33,618 |
| September 22, 2025 | 18.52 | 18.4 | 18.4 | 18.54 | 18.31 | 36,812 |
| September 19, 2025 | 18.57 | 18.47 | 18.47 | 18.58 | 18.36 | 33,605 |
| September 18, 2025 | 18.58 | 18.53 | 18.53 | 18.62 | 18.49 | 24,813 |
| September 17, 2025 | 18.79 | 18.62 | 18.62 | 18.79 | 18.5 | 38,777 |
| September 16, 2025 | 18.49 | 18.67 | 18.67 | 18.81 | 18.42 | 90,722 |
| September 15, 2025 | 18.44 | 18.5 | 18.5 | 18.54 | 18.35 | 56,621 |
| September 12, 2025 | 18.34 | 18.38 | 18.38 | 18.38 | 18.17 | 37,450 |
| September 11, 2025 | 18.21 | 18.28 | 18.28 | 18.48 | 18.21 | 60,751 |
| September 10, 2025 | 18.23 | 18.18 | 18.18 | 18.27 | 18.12 | 88,607 |
| September 09, 2025 | 18.1 | 18.1 | 18.1 | 18.13 | 17.99 | 48,931 |
| September 08, 2025 | 17.93 | 18.11 | 18.11 | 18.11 | 17.88 | 49,832 |
| September 05, 2025 | 17.56 | 17.8 | 17.8 | 17.85 | 17.56 | 72,558 |
| September 04, 2025 | 17.35 | 17.45 | 17.45 | 17.48 | 17.34 | 28,343 |
| September 03, 2025 | 17.23 | 17.28 | 17.28 | 17.3 | 17.14 | 25,958 |
| September 02, 2025 | 17.08 | 17.14 | 17.14 | 17.2 | 17.08 | 41,165 |
| August 29, 2025 | 17.27 | 17.06 | 17.06 | 17.33 | 17.03 | 95,929 |
| August 28, 2025 | 17.23 | 17.23 | 17.23 | 17.31 | 17.2 | 20,207 |
| August 27, 2025 | 17.28 | 17.22 | 17.22 | 17.29 | 17.21 | 26,780 |
| August 26, 2025 | 17.37 | 17.3 | 17.3 | 17.37 | 17.24 | 26,822 |
| August 25, 2025 | 17.39 | 17.32 | 17.32 | 17.39 | 17.27 | 18,528 |
| August 22, 2025 | 17.24 | 17.37 | 17.37 | 17.42 | 17.15 | 35,104 |
| August 21, 2025 | 17.18 | 17.15 | 17.15 | 17.24 | 17.11 | 47,540 |
| August 20, 2025 | 17.41 | 17.26 | 17.26 | 17.42 | 17.23 | 69,927 |
| August 19, 2025 | 17.33 | 17.32 | 17.32 | 17.39 | 17.27 | 37,490 |
| August 18, 2025 | 17.28 | 17.27 | 17.27 | 17.32 | 17.22 | 47,780 |
| August 15, 2025 | 17.25 | 17.25 | 17.25 | 17.28 | 17.16 | 52,525 |
| August 14, 2025 | 17.41 | 17.48 | 17.21 | 17.48 | 17.33 | 35,709 |
| August 13, 2025 | 17.48 | 17.5 | 17.23 | 17.52 | 17.42 | 48,592 |
| August 12, 2025 | 17.34 | 17.39 | 17.12 | 17.45 | 17.34 | 41,414 |
| August 11, 2025 | 17.4 | 17.39 | 17.12 | 17.41 | 17.34 | 12,426 |
| August 08, 2025 | 17.33 | 17.33 | 17.33 | 17.35 | 17.25 | 11,643 |
| August 07, 2025 | 17.52 | 17.33 | 17.33 | 17.52 | 17.2 | 47,450 |
| August 06, 2025 | 17.58 | 17.45 | 17.45 | 17.58 | 17.4 | 24,451 |
| August 05, 2025 | 17.62 | 17.52 | 17.52 | 17.62 | 17.41 | 24,079 |
| August 04, 2025 | 17.4 | 17.56 | 17.56 | 17.6 | 17.34 | 26,734 |
| August 01, 2025 | 17.37 | 17.33 | 17.33 | 17.37 | 17.22 | 32,112 |
| July 31, 2025 | 17.14 | 17.37 | 17.37 | 17.39 | 17.11 | 82,153 |