17.27
+0.02(+0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 17.25 | 17.27 | 17.27 | 17.5 | 17.19 | 760,832 |
October 16, 2025 | 17.36 | 17.25 | 17.25 | 17.5 | 17.1 | 835,036 |
October 15, 2025 | 16.57 | 17.39 | 17.39 | 17.48 | 16.52 | 829,328 |
October 14, 2025 | 16.86 | 16.67 | 16.67 | 16.89 | 16.59 | 715,186 |
October 13, 2025 | 17.2 | 16.94 | 16.94 | 17.26 | 16.9 | 596,402 |
October 10, 2025 | 17.51 | 17.35 | 17.35 | 17.93 | 17.23 | 535,000 |
October 09, 2025 | 17.39 | 17.45 | 17.45 | 17.66 | 17.34 | 527,000 |
October 08, 2025 | 17.2 | 17.37 | 17.37 | 17.43 | 17.01 | 599,600 |
October 07, 2025 | 17.35 | 17.2 | 17.2 | 17.36 | 17.12 | 763,500 |
October 06, 2025 | 17.52 | 17.42 | 17.42 | 17.79 | 17.19 | 958,814 |
October 03, 2025 | 17.7 | 17.48 | 17.48 | 17.79 | 17.18 | 1.07M |
October 02, 2025 | 18.09 | 17.66 | 17.66 | 18.09 | 17.65 | 653,660 |
October 01, 2025 | 18.25 | 18.17 | 18.17 | 18.51 | 17.89 | 859,235 |
September 30, 2025 | 18.39 | 18.25 | 18.25 | 18.58 | 17.55 | 1.18M |
September 29, 2025 | 18.81 | 19.03 | 19.03 | 19.13 | 18.7 | 473,302 |
September 26, 2025 | 18.71 | 18.86 | 18.86 | 18.88 | 18.51 | 513,819 |
September 25, 2025 | 19.37 | 18.57 | 18.57 | 19.37 | 18.46 | 445,231 |
September 24, 2025 | 19.06 | 18.94 | 18.94 | 19.11 | 18.79 | 370,022 |
September 23, 2025 | 19.01 | 19.1 | 19.1 | 19.2 | 19.01 | 530,900 |
September 22, 2025 | 19.34 | 19.04 | 19.04 | 19.53 | 18.98 | 1.27M |
September 19, 2025 | 19.88 | 19.19 | 19.19 | 20.06 | 19.16 | 1.59M |
September 18, 2025 | 19.4 | 19.89 | 19.89 | 19.9 | 19.34 | 545,000 |
September 17, 2025 | 19.43 | 19.38 | 19.38 | 19.66 | 19.3 | 411,412 |
September 16, 2025 | 19.64 | 19.34 | 19.34 | 19.73 | 19.24 | 1.14M |
September 15, 2025 | 19.31 | 19.55 | 19.55 | 19.74 | 19.31 | 767,900 |
September 12, 2025 | 19.34 | 19.37 | 19.37 | 19.48 | 19.16 | 623,909 |
September 11, 2025 | 19.86 | 19.43 | 19.43 | 19.98 | 19.11 | 908,741 |
September 10, 2025 | 20.21 | 19.87 | 19.87 | 20.21 | 19.73 | 577,121 |
September 09, 2025 | 20.45 | 20.18 | 20.18 | 20.48 | 20.09 | 578,444 |
September 08, 2025 | 20.43 | 20.46 | 20.46 | 20.62 | 20.28 | 588,727 |
September 05, 2025 | 20.94 | 20.48 | 20.48 | 20.97 | 20.28 | 950,200 |
September 04, 2025 | 20.93 | 20.92 | 20.92 | 21.11 | 20.79 | 608,828 |
September 03, 2025 | 20.81 | 20.9 | 20.9 | 21.07 | 20.75 | 716,441 |
September 02, 2025 | 20.53 | 20.88 | 20.88 | 21.12 | 20.53 | 881,400 |
August 29, 2025 | 20.03 | 20.43 | 20.43 | 20.48 | 19.87 | 650,802 |
August 28, 2025 | 19.81 | 20.03 | 20.03 | 20.06 | 19.6 | 510,842 |
August 27, 2025 | 20.03 | 19.84 | 19.84 | 20.27 | 19.8 | 645,616 |
August 26, 2025 | 19.88 | 19.93 | 19.93 | 20 | 19.68 | 698,418 |
August 25, 2025 | 20.15 | 19.76 | 19.76 | 20.31 | 19.66 | 615,600 |
August 22, 2025 | 20.11 | 20.16 | 20.16 | 20.35 | 19.96 | 521,200 |
August 21, 2025 | 19.96 | 19.97 | 19.97 | 20.26 | 19.86 | 541,146 |
August 20, 2025 | 20.61 | 19.95 | 19.95 | 20.65 | 19.89 | 516,000 |
August 19, 2025 | 20.78 | 20.52 | 20.52 | 20.9 | 20.44 | 395,949 |
August 18, 2025 | 21.08 | 20.78 | 20.78 | 21.11 | 20.4 | 1.29M |
August 15, 2025 | 20.95 | 20.92 | 20.92 | 21.13 | 20.76 | 895,600 |
August 14, 2025 | 20.57 | 20.88 | 20.88 | 20.92 | 20.51 | 900,600 |
August 13, 2025 | 20.18 | 20.61 | 20.61 | 20.63 | 20.06 | 1.06M |
August 12, 2025 | 19.66 | 20.09 | 20.09 | 20.11 | 19.5 | 1.15M |
August 11, 2025 | 18.96 | 19.65 | 19.65 | 20.04 | 18.89 | 1.66M |
August 08, 2025 | 18.43 | 18.34 | 18.34 | 18.6 | 18.23 | 613,000 |
August 07, 2025 | 18.26 | 18.46 | 18.46 | 18.97 | 18.21 | 1.55M |
August 06, 2025 | 18.33 | 18.25 | 18.25 | 18.33 | 17.89 | 675,247 |
August 05, 2025 | 18.55 | 18.44 | 18.44 | 18.58 | 18.27 | 564,944 |
August 04, 2025 | 18.59 | 18.59 | 18.59 | 18.72 | 18.4 | 543,702 |
August 01, 2025 | 18.57 | 18.63 | 18.63 | 18.74 | 18.19 | 984,244 |
July 31, 2025 | 18.2 | 18.17 | 18.17 | 18.51 | 18.1 | 608,936 |
July 30, 2025 | 18.43 | 18.43 | 18.43 | 18.69 | 18.28 | 709,900 |
July 29, 2025 | 18.55 | 18.46 | 18.46 | 18.72 | 18.36 | 475,000 |
July 28, 2025 | 18.68 | 18.54 | 18.54 | 18.98 | 18.33 | 790,535 |
July 25, 2025 | 18.92 | 18.72 | 18.72 | 19.01 | 18.65 | 885,600 |