17.65
+0.01(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 17.65 | 17.64 | 17.64 | 17.75 | 17.61 | 849,282 |
| October 22, 2025 | 17.71 | 17.55 | 17.55 | 17.78 | 17.48 | 1.05M |
| October 21, 2025 | 17.49 | 17.73 | 17.73 | 17.8 | 17.49 | 1.21M |
| October 20, 2025 | 17.4 | 17.49 | 17.49 | 17.5 | 17.31 | 895,100 |
| October 17, 2025 | 17.16 | 17.27 | 17.27 | 17.33 | 17.13 | 1.2M |
| October 16, 2025 | 17.45 | 17.16 | 17.16 | 17.47 | 17.11 | 994,212 |
| October 15, 2025 | 17.57 | 17.39 | 17.39 | 17.6 | 17.31 | 1.15M |
| October 14, 2025 | 16.95 | 17.42 | 17.42 | 17.45 | 16.95 | 1.37M |
| October 13, 2025 | 16.83 | 17.13 | 17.13 | 17.14 | 16.75 | 1.59M |
| October 10, 2025 | 17.11 | 16.7 | 16.7 | 17.19 | 16.63 | 3.18M |
| October 09, 2025 | 17.6 | 17.06 | 17.06 | 17.63 | 17.04 | 2.74M |
| October 08, 2025 | 17.97 | 17.71 | 17.71 | 18.06 | 17.66 | 1.69M |
| October 07, 2025 | 18.3 | 17.92 | 17.92 | 18.32 | 17.8 | 1.85M |
| October 06, 2025 | 18.45 | 18.3 | 18.3 | 18.56 | 18.25 | 1.16M |
| October 03, 2025 | 18.76 | 18.41 | 18.41 | 18.8 | 18.4 | 911,528 |
| October 02, 2025 | 18.56 | 18.75 | 18.75 | 18.76 | 18.55 | 810,199 |
| October 01, 2025 | 18.91 | 18.61 | 18.61 | 18.91 | 18.57 | 1.07M |
| September 30, 2025 | 18.91 | 18.91 | 18.91 | 19.04 | 18.77 | 862,033 |
| September 29, 2025 | 19.17 | 18.88 | 18.88 | 19.17 | 18.79 | 868,571 |
| September 26, 2025 | 19.2 | 19.11 | 19.11 | 19.25 | 19.1 | 650,347 |
| September 25, 2025 | 18.83 | 19.1 | 19.1 | 19.16 | 18.8 | 1M |
| September 24, 2025 | 19.15 | 18.88 | 18.88 | 19.25 | 18.8 | 1.34M |
| September 23, 2025 | 19.19 | 19.16 | 19.16 | 19.38 | 19.15 | 753,700 |
| September 22, 2025 | 19.46 | 19.14 | 19.14 | 19.46 | 19.14 | 870,525 |
| September 19, 2025 | 19.4 | 19.52 | 19.52 | 19.55 | 19.31 | 1.38M |
| September 18, 2025 | 19.3 | 19.35 | 19.35 | 19.37 | 19.23 | 1.13M |
| September 17, 2025 | 19.11 | 19.22 | 19.22 | 19.39 | 19.11 | 767,000 |
| September 16, 2025 | 19.13 | 19.12 | 19.12 | 19.23 | 19.07 | 852,345 |
| September 15, 2025 | 19.45 | 19.13 | 19.13 | 19.49 | 19.09 | 1.15M |
| September 12, 2025 | 19.51 | 19.44 | 19.44 | 19.62 | 19.39 | 729,752 |
| September 11, 2025 | 19.35 | 19.53 | 19.53 | 19.54 | 19.35 | 707,662 |
| September 10, 2025 | 19.4 | 19.33 | 19.33 | 19.44 | 19.28 | 725,500 |
| September 09, 2025 | 19.39 | 19.32 | 19.32 | 19.42 | 19.27 | 702,333 |
| September 08, 2025 | 19.22 | 19.45 | 19.45 | 19.48 | 19.16 | 1.06M |
| September 05, 2025 | 19.38 | 19.23 | 19.23 | 19.44 | 19.13 | 1.01M |
| September 04, 2025 | 19.31 | 19.37 | 19.37 | 19.38 | 19.22 | 541,543 |
| September 03, 2025 | 19.31 | 19.3 | 19.3 | 19.4 | 19.18 | 660,346 |
| September 02, 2025 | 19.4 | 19.33 | 19.33 | 19.49 | 19.23 | 914,061 |
| August 29, 2025 | 19.45 | 19.52 | 19.52 | 19.57 | 19.45 | 662,600 |
| August 28, 2025 | 19.45 | 19.43 | 19.43 | 19.45 | 19.34 | 711,608 |
| August 27, 2025 | 19.27 | 19.4 | 19.4 | 19.43 | 19.25 | 689,200 |
| August 26, 2025 | 19.08 | 19.31 | 19.31 | 19.32 | 19.03 | 566,700 |
| August 25, 2025 | 19.28 | 19.08 | 19.08 | 19.28 | 19.08 | 666,987 |
| August 22, 2025 | 19.18 | 19.23 | 19.23 | 19.38 | 19.16 | 975,941 |
| August 21, 2025 | 19.1 | 19.15 | 19.15 | 19.18 | 19.03 | 717,763 |
| August 20, 2025 | 19.16 | 19.13 | 19.13 | 19.23 | 18.98 | 915,629 |
| August 19, 2025 | 19.1 | 19.16 | 19.16 | 19.26 | 19.1 | 1.41M |
| August 18, 2025 | 19.05 | 19.11 | 19.11 | 19.15 | 19.03 | 1.12M |
| August 15, 2025 | 19.32 | 19.06 | 19.06 | 19.33 | 19.04 | 1.01M |
| August 14, 2025 | 19.35 | 19.35 | 19.35 | 19.49 | 19.31 | 1.05M |
| August 13, 2025 | 19.3 | 19.44 | 19.44 | 19.44 | 19.2 | 1.08M |
| August 12, 2025 | 18.85 | 19.24 | 19.24 | 19.25 | 18.83 | 1.28M |
| August 11, 2025 | 19.5 | 19.43 | 18.96 | 19.67 | 19.36 | 1.89M |
| August 08, 2025 | 19.45 | 19.49 | 19.49 | 19.52 | 19.34 | 1.29M |
| August 07, 2025 | 19.5 | 19.32 | 19.32 | 19.58 | 19.3 | 1.27M |
| August 06, 2025 | 19.5 | 19.52 | 19.52 | 19.59 | 19.46 | 898,425 |
| August 05, 2025 | 19.45 | 19.49 | 19.49 | 19.53 | 19.2 | 954,918 |
| August 04, 2025 | 19.17 | 19.36 | 19.36 | 19.5 | 19.1 | 1.36M |
| August 01, 2025 | 19 | 19.15 | 19.15 | 19.2 | 18.75 | 1.88M |
| July 31, 2025 | 19.01 | 18.76 | 18.76 | 19.06 | 18.75 | 1.42M |