17.49
-0.015(-0.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 17.45 | 17.51 | 17.51 | 17.51 | 17.44 | 9,312 |
October 17, 2025 | 17.21 | 17.25 | 17.25 | 17.39 | 17.08 | 212,753 |
October 16, 2025 | 17.6 | 17.57 | 17.57 | 17.63 | 17.55 | 63,911 |
October 15, 2025 | 17.54 | 17.64 | 17.64 | 17.73 | 17.54 | 26,506 |
October 14, 2025 | 17.37 | 17.45 | 17.45 | 17.45 | 17.2 | 27,497 |
October 13, 2025 | 17.41 | 17.44 | 17.44 | 17.47 | 17.37 | 16,265 |
October 10, 2025 | 17.61 | 17.37 | 17.37 | 17.65 | 17.37 | 16,293 |
October 09, 2025 | 17.6 | 17.55 | 17.55 | 17.63 | 17.53 | 10,596 |
October 08, 2025 | 17.45 | 17.54 | 17.54 | 17.54 | 17.45 | 41,326 |
October 07, 2025 | 17.41 | 17.39 | 17.39 | 17.51 | 17.39 | 28,067 |
October 06, 2025 | 17.47 | 17.45 | 17.45 | 17.52 | 17.4 | 47,962 |
October 03, 2025 | 17.52 | 17.47 | 17.47 | 17.54 | 17.42 | 39,939 |
October 02, 2025 | 17.51 | 17.42 | 17.42 | 17.56 | 17.4 | 39,487 |
October 01, 2025 | 17.41 | 17.48 | 17.48 | 17.5 | 17.39 | 81,170 |
September 30, 2025 | 17.46 | 17.45 | 17.45 | 17.5 | 17.43 | 460,450 |
September 29, 2025 | 17.46 | 17.45 | 17.45 | 17.51 | 17.45 | 122,307 |
September 26, 2025 | 17.3 | 17.31 | 17.31 | 17.38 | 17.27 | 116,712 |
September 25, 2025 | 17.38 | 17.32 | 17.32 | 17.4 | 17.19 | 45,483 |
September 24, 2025 | 17.52 | 17.45 | 17.45 | 17.55 | 17.44 | 41,276 |
September 23, 2025 | 17.49 | 17.47 | 17.47 | 17.51 | 17.47 | 19,600 |
September 22, 2025 | 17.4 | 17.41 | 17.41 | 17.42 | 17.34 | 47,510 |
September 19, 2025 | 17.3 | 17.32 | 17.32 | 17.34 | 17.3 | 14,199 |
September 18, 2025 | 17.31 | 17.36 | 17.36 | 17.37 | 17.25 | 129,389 |
September 17, 2025 | 17.23 | 17.17 | 17.17 | 17.28 | 17.17 | 159,508 |
September 16, 2025 | 17.32 | 17.19 | 17.19 | 17.34 | 17.19 | 34,156 |
September 15, 2025 | 17.23 | 17.27 | 17.27 | 17.29 | 17.21 | 28,528 |
September 12, 2025 | 17.25 | 17.22 | 17.22 | 17.31 | 17.06 | 49,532 |
September 11, 2025 | 17.29 | 17.31 | 17.31 | 17.31 | 17.25 | 62,534 |
September 10, 2025 | 17.11 | 17.26 | 17.26 | 17.31 | 17.08 | 48,626 |
September 09, 2025 | 16.83 | 16.82 | 16.82 | 16.86 | 16.79 | 5,697 |
September 08, 2025 | 16.71 | 16.82 | 16.82 | 16.82 | 16.71 | 97,171 |
September 05, 2025 | 16.81 | 16.57 | 16.57 | 16.9 | 16.49 | 52,120 |
September 04, 2025 | 16.59 | 16.66 | 16.66 | 16.68 | 16.59 | 24,500 |
September 03, 2025 | 16.52 | 16.58 | 16.58 | 16.61 | 16.52 | 44,557 |
September 02, 2025 | 16.65 | 16.51 | 16.51 | 16.66 | 16.49 | 60,818 |
September 01, 2025 | 16.63 | 16.67 | 16.67 | 16.67 | 16.62 | 1,681 |
August 29, 2025 | 16.77 | 16.61 | 16.61 | 16.84 | 16.57 | 29,589 |
August 28, 2025 | 16.69 | 16.76 | 16.76 | 16.76 | 16.68 | 58,637 |
August 27, 2025 | 16.74 | 16.72 | 16.72 | 16.75 | 16.66 | 9,856 |
August 26, 2025 | 16.58 | 16.62 | 16.62 | 16.68 | 16.56 | 235,977 |
August 22, 2025 | 16.63 | 16.79 | 16.79 | 16.79 | 16.63 | 9,541 |
August 21, 2025 | 16.7 | 16.67 | 16.67 | 16.72 | 16.6 | 33,309 |
August 20, 2025 | 16.56 | 16.63 | 16.63 | 16.63 | 16.52 | 204,361 |
August 19, 2025 | 16.73 | 16.67 | 16.67 | 16.74 | 16.63 | 89,217 |
August 18, 2025 | 16.83 | 16.72 | 16.72 | 16.83 | 16.69 | 33,158 |
August 15, 2025 | 16.84 | 16.75 | 16.75 | 16.86 | 16.73 | 23,126 |
August 14, 2025 | 16.83 | 16.8 | 16.8 | 16.83 | 16.76 | 90,268 |
August 13, 2025 | 16.91 | 16.79 | 16.79 | 16.95 | 16.79 | 5,481 |
August 12, 2025 | 16.82 | 16.86 | 16.86 | 16.88 | 16.8 | 1,447 |
August 11, 2025 | 16.89 | 16.83 | 16.83 | 16.89 | 16.83 | 58,928 |
August 08, 2025 | 16.75 | 16.79 | 16.79 | 16.89 | 16.75 | 77,205 |
August 07, 2025 | 16.74 | 16.71 | 16.71 | 16.83 | 16.71 | 61,448 |
August 06, 2025 | 16.62 | 16.72 | 16.72 | 16.72 | 16.55 | 116,076 |
August 05, 2025 | 16.68 | 16.55 | 16.55 | 16.69 | 16.55 | 48,138 |
August 04, 2025 | 16.45 | 16.54 | 16.54 | 16.56 | 16.43 | 336,554 |
August 01, 2025 | 16.52 | 16.39 | 16.39 | 16.57 | 16.29 | 102,424 |
July 31, 2025 | 16.6 | 16.63 | 16.63 | 16.66 | 16.58 | 72,269 |
July 30, 2025 | 16.54 | 16.59 | 16.59 | 16.62 | 16.48 | 1.2M |
July 29, 2025 | 16.53 | 16.54 | 16.54 | 16.59 | 16.53 | 512,487 |
July 28, 2025 | 16.67 | 16.54 | 16.54 | 16.68 | 16.54 | 891,714 |