17.80
-0.0691(-0.39%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 17.8 | 17.87 | 17.87 | 17.87 | 17.77 | 22,600 |
September 26, 2025 | 17.78 | 17.75 | 17.75 | 17.8 | 17.75 | 20,908 |
September 25, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.73 | 29,800 |
September 24, 2025 | 17.78 | 17.78 | 17.78 | 17.84 | 17.72 | 89,700 |
September 23, 2025 | 17.73 | 17.85 | 17.85 | 17.93 | 17.73 | 18,600 |
September 22, 2025 | 17.86 | 17.9 | 17.8 | 17.93 | 17.86 | 6,900 |
September 19, 2025 | 17.86 | 17.91 | 17.81 | 17.92 | 17.85 | 7,100 |
September 18, 2025 | 17.92 | 17.88 | 17.78 | 17.92 | 17.75 | 24,341 |
September 17, 2025 | 17.79 | 17.89 | 17.79 | 17.92 | 17.72 | 41,231 |
September 16, 2025 | 17.75 | 17.8 | 17.7 | 17.8 | 17.65 | 41,825 |
September 15, 2025 | 17.51 | 17.63 | 17.53 | 17.68 | 17.51 | 33,428 |
September 12, 2025 | 17.55 | 17.5 | 17.4 | 17.55 | 17.42 | 9,400 |
September 11, 2025 | 17.48 | 17.53 | 17.43 | 17.54 | 17.45 | 11,000 |
September 10, 2025 | 17.41 | 17.43 | 17.34 | 17.47 | 17.41 | 14,640 |
September 09, 2025 | 17.4 | 17.45 | 17.36 | 17.47 | 17.4 | 16,800 |
September 08, 2025 | 17.4 | 17.45 | 17.45 | 17.46 | 17.4 | 28,532 |
September 05, 2025 | 17.35 | 17.4 | 17.4 | 17.42 | 17.35 | 22,322 |
September 04, 2025 | 17.21 | 17.32 | 17.32 | 17.33 | 17.21 | 10,217 |
September 03, 2025 | 17.15 | 17.25 | 17.25 | 17.26 | 17.15 | 22,413 |
September 02, 2025 | 17.17 | 17.19 | 17.19 | 17.22 | 17.17 | 19,100 |
August 29, 2025 | 17.2 | 17.2 | 17.2 | 17.25 | 17.19 | 24,300 |
August 28, 2025 | 17.18 | 17.2 | 17.2 | 17.24 | 17.18 | 30,900 |
August 27, 2025 | 17.11 | 17.21 | 17.21 | 17.24 | 17.11 | 32,334 |
August 26, 2025 | 17.21 | 17.2 | 17.2 | 17.24 | 17.16 | 55,342 |
August 25, 2025 | 17.29 | 17.25 | 17.25 | 17.29 | 17.2 | 22,734 |
August 22, 2025 | 17.16 | 17.23 | 17.23 | 17.25 | 17.14 | 18,213 |
August 21, 2025 | 17.23 | 17.2 | 17.1 | 17.23 | 17.14 | 30,000 |
August 20, 2025 | 17.25 | 17.21 | 17.11 | 17.25 | 17.15 | 68,348 |
August 19, 2025 | 17.15 | 17.21 | 17.11 | 17.25 | 17.15 | 18,700 |
August 18, 2025 | 17.13 | 17.17 | 17.07 | 17.2 | 17.13 | 31,800 |
August 15, 2025 | 17.18 | 17.18 | 17.18 | 17.25 | 17.15 | 41,900 |
August 14, 2025 | 17.14 | 17.16 | 17.16 | 17.22 | 17.14 | 57,164 |
August 13, 2025 | 17.15 | 17.14 | 17.14 | 17.2 | 17.1 | 33,300 |
August 12, 2025 | 17.07 | 17.14 | 17.14 | 17.15 | 17.07 | 69,442 |
August 11, 2025 | 17.13 | 17.09 | 17.09 | 17.18 | 17.09 | 42,100 |
August 08, 2025 | 17.14 | 17.18 | 17.18 | 17.19 | 17.1 | 36,000 |
August 07, 2025 | 17.16 | 17.11 | 17.11 | 17.18 | 17.09 | 27,100 |
August 06, 2025 | 17.13 | 17.13 | 17.13 | 17.18 | 17.05 | 16,800 |
August 05, 2025 | 17.11 | 17.1 | 17.1 | 17.14 | 17.07 | 27,200 |
August 04, 2025 | 17.13 | 17.12 | 17.12 | 17.14 | 16.98 | 30,800 |
August 01, 2025 | 17.15 | 17.09 | 17.09 | 17.15 | 17.07 | 4,445 |
July 31, 2025 | 17.08 | 17.1 | 17.1 | 17.15 | 17.05 | 27,800 |
July 30, 2025 | 16.97 | 17.03 | 17.03 | 17.07 | 16.97 | 15,344 |
July 29, 2025 | 16.96 | 16.99 | 16.99 | 17.03 | 16.96 | 22,600 |
July 28, 2025 | 17 | 16.98 | 16.98 | 17.05 | 16.9 | 13,300 |
July 25, 2025 | 16.89 | 16.96 | 16.96 | 16.99 | 16.89 | 24,200 |
July 24, 2025 | 16.83 | 16.94 | 16.94 | 16.99 | 16.83 | 23,112 |
July 23, 2025 | 17.14 | 17 | 16.9 | 17.14 | 16.95 | 60,720 |
July 22, 2025 | 17.12 | 17.09 | 16.99 | 17.12 | 17 | 35,102 |
July 21, 2025 | 17.16 | 17.07 | 16.97 | 17.16 | 17.04 | 32,612 |
July 18, 2025 | 17.19 | 17.1 | 17 | 17.19 | 17.08 | 31,800 |
July 17, 2025 | 17.15 | 17.14 | 17.04 | 17.2 | 17.12 | 14,000 |
July 16, 2025 | 17.1 | 17.12 | 17.02 | 17.16 | 17.1 | 27,200 |
July 15, 2025 | 17.18 | 17.13 | 17.13 | 17.18 | 17.11 | 22,345 |
July 14, 2025 | 17.18 | 17.13 | 17.13 | 17.18 | 17.1 | 11,733 |
July 11, 2025 | 17.02 | 17.14 | 17.14 | 17.17 | 17.02 | 28,100 |
July 10, 2025 | 17.03 | 17.06 | 17.06 | 17.15 | 17.03 | 10,900 |
July 09, 2025 | 17.07 | 17.07 | 17.07 | 17.1 | 17.06 | 13,179 |
July 08, 2025 | 17.02 | 17.05 | 17.05 | 17.1 | 17.02 | 20,100 |
July 07, 2025 | 17.02 | 17.01 | 17.01 | 17.1 | 17 | 26,700 |