17.45
+0.135(+0.78%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 25, 2025 | 16.52 | 16.58 | 16.58 | 16.6 | 16.5 | 9,075 |
July 24, 2025 | 16.5 | 16.52 | 16.52 | 16.52 | 16.47 | 51,618 |
July 23, 2025 | 16.39 | 16.43 | 16.43 | 16.43 | 16.36 | 121,389 |
July 22, 2025 | 16.49 | 16.35 | 16.35 | 16.51 | 16.33 | 88,775 |
July 21, 2025 | 16.47 | 16.57 | 16.57 | 16.57 | 16.45 | 84,545 |
July 18, 2025 | 16.51 | 16.49 | 16.49 | 16.57 | 16.46 | 294,688 |
July 17, 2025 | 16.43 | 16.45 | 16.45 | 16.45 | 16.4 | 48,032 |
July 16, 2025 | 16.31 | 16.27 | 16.27 | 16.38 | 16.27 | 121,519 |
July 15, 2025 | 16.46 | 16.36 | 16.36 | 16.46 | 16.36 | 50,049 |
July 14, 2025 | 16.19 | 16.42 | 16.42 | 16.42 | 16.17 | 266,511 |
July 11, 2025 | 16.34 | 16.27 | 16.27 | 16.36 | 16.27 | 24,600 |
July 10, 2025 | 16.4 | 16.34 | 16.34 | 16.51 | 16.3 | 2.23M |
July 09, 2025 | 16.34 | 16.38 | 16.38 | 16.38 | 16.33 | 85,325 |
July 08, 2025 | 16.51 | 16.33 | 16.33 | 16.52 | 16.27 | 28,128 |
July 07, 2025 | 16.43 | 16.48 | 16.48 | 16.5 | 16.43 | 33,857 |