17.17
-0.01(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.22 | 17.17 | 17.17 | 17.28 | 17.15 | 69,545 |
| September 25, 2025 | 17.3 | 17.18 | 17.18 | 17.32 | 17.14 | 100,685 |
| September 24, 2025 | 17.32 | 17.26 | 17.26 | 17.32 | 17.22 | 50,200 |
| September 23, 2025 | 17.32 | 17.32 | 17.32 | 17.34 | 17.25 | 42,200 |
| September 22, 2025 | 17.32 | 17.32 | 17.32 | 17.33 | 17.22 | 68,901 |
| September 19, 2025 | 17.29 | 17.28 | 17.28 | 17.31 | 17.18 | 99,749 |
| September 18, 2025 | 17.18 | 17.22 | 17.22 | 17.27 | 17.16 | 95,829 |
| September 17, 2025 | 17.07 | 17.16 | 17.16 | 17.16 | 17.06 | 149,600 |
| September 16, 2025 | 16.91 | 17.02 | 17.02 | 17.03 | 16.9 | 100,600 |
| September 15, 2025 | 16.77 | 16.91 | 16.91 | 16.96 | 16.72 | 126,900 |
| September 12, 2025 | 16.62 | 16.69 | 16.69 | 16.7 | 16.62 | 55,900 |
| September 11, 2025 | 16.7 | 16.74 | 16.62 | 16.8 | 16.69 | 95,800 |
| September 10, 2025 | 16.69 | 16.67 | 16.55 | 16.74 | 16.51 | 119,343 |
| September 09, 2025 | 16.53 | 16.69 | 16.57 | 16.73 | 16.47 | 280,814 |
| September 08, 2025 | 16.36 | 16.52 | 16.4 | 16.54 | 16.35 | 124,300 |
| September 05, 2025 | 16.25 | 16.35 | 16.35 | 16.35 | 16.21 | 98,424 |
| September 04, 2025 | 16.11 | 16.2 | 16.2 | 16.2 | 16.1 | 32,320 |
| September 03, 2025 | 16.12 | 16.09 | 16.09 | 16.16 | 16.04 | 71,400 |
| September 02, 2025 | 16.01 | 16.08 | 16.08 | 16.1 | 15.93 | 90,418 |
| August 29, 2025 | 16.11 | 16.05 | 16.05 | 16.14 | 16.05 | 80,032 |
| August 28, 2025 | 16.02 | 16.11 | 16.11 | 16.15 | 16.02 | 82,819 |
| August 27, 2025 | 16.09 | 16.1 | 16.1 | 16.15 | 16.08 | 45,400 |
| August 26, 2025 | 16.16 | 16.1 | 16.1 | 16.19 | 16.1 | 40,000 |
| August 25, 2025 | 16.14 | 16.13 | 16.13 | 16.16 | 16.09 | 114,915 |
| August 22, 2025 | 16.01 | 16.14 | 16.14 | 16.17 | 16.01 | 69,300 |
| August 21, 2025 | 15.93 | 16 | 16 | 16.03 | 15.92 | 49,000 |
| August 20, 2025 | 16.01 | 15.96 | 15.96 | 16.07 | 15.92 | 61,030 |
| August 19, 2025 | 15.98 | 15.96 | 15.96 | 16.02 | 15.96 | 71,112 |
| August 18, 2025 | 15.97 | 15.95 | 15.95 | 16.01 | 15.92 | 44,100 |
| August 15, 2025 | 16.02 | 15.95 | 15.95 | 16.04 | 15.95 | 40,311 |
| August 14, 2025 | 15.99 | 16 | 16 | 16 | 15.92 | 88,800 |
| August 13, 2025 | 15.98 | 15.98 | 15.98 | 16.04 | 15.92 | 58,500 |
| August 12, 2025 | 15.91 | 15.95 | 15.95 | 16.01 | 15.91 | 99,100 |
| August 11, 2025 | 15.9 | 15.91 | 15.91 | 15.95 | 15.88 | 68,017 |
| August 08, 2025 | 16.02 | 16 | 15.88 | 16.07 | 15.98 | 192,200 |
| August 07, 2025 | 16.11 | 16 | 15.88 | 16.15 | 16 | 221,319 |
| August 06, 2025 | 16.09 | 16.07 | 15.95 | 16.15 | 16.06 | 43,400 |
| August 05, 2025 | 16.14 | 16.11 | 15.99 | 16.14 | 16.07 | 49,649 |
| August 04, 2025 | 16.09 | 16.12 | 16 | 16.15 | 16.02 | 46,814 |
| August 01, 2025 | 15.98 | 16.01 | 15.89 | 16.04 | 15.95 | 127,300 |
| July 31, 2025 | 16.05 | 16.06 | 16.06 | 16.06 | 15.93 | 161,282 |
| July 30, 2025 | 15.92 | 15.93 | 15.93 | 15.96 | 15.85 | 63,225 |
| July 29, 2025 | 15.89 | 15.9 | 15.9 | 15.96 | 15.85 | 149,100 |
| July 28, 2025 | 15.92 | 15.9 | 15.9 | 15.95 | 15.87 | 86,700 |
| July 25, 2025 | 15.89 | 15.9 | 15.9 | 15.96 | 15.81 | 35,100 |
| July 24, 2025 | 15.82 | 15.81 | 15.81 | 15.96 | 15.8 | 76,900 |
| July 23, 2025 | 15.9 | 15.86 | 15.86 | 15.94 | 15.85 | 36,407 |
| July 22, 2025 | 15.97 | 15.9 | 15.9 | 15.97 | 15.9 | 37,000 |
| July 21, 2025 | 16.01 | 15.95 | 15.95 | 16.01 | 15.91 | 43,441 |
| July 18, 2025 | 16.03 | 15.95 | 15.95 | 16.07 | 15.95 | 37,802 |
| July 17, 2025 | 15.9 | 16.02 | 16.02 | 16.03 | 15.9 | 48,100 |
| July 16, 2025 | 15.95 | 15.93 | 15.93 | 16.07 | 15.92 | 56,415 |
| July 15, 2025 | 16.01 | 15.95 | 15.95 | 16.01 | 15.9 | 44,400 |
| July 14, 2025 | 16.05 | 16.01 | 16.01 | 16.09 | 15.97 | 27,700 |
| July 11, 2025 | 16.01 | 16.05 | 16.05 | 16.08 | 15.91 | 47,400 |
| July 10, 2025 | 16.22 | 16.21 | 16.09 | 16.22 | 16.15 | 34,000 |
| July 09, 2025 | 16.25 | 16.24 | 16.12 | 16.26 | 16.2 | 54,419 |
| July 08, 2025 | 16.13 | 16.21 | 16.09 | 16.22 | 16.11 | 25,173 |
| July 07, 2025 | 16.21 | 16.13 | 16.01 | 16.22 | 16.08 | 34,143 |
| July 03, 2025 | 16.17 | 16.23 | 16.11 | 16.25 | 16.14 | 40,600 |