17.90
+0.05(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 17.9 | 17.9 | 17.9 | 18.11 | 17.75 | 1.57M |
| October 22, 2025 | 17.65 | 17.85 | 17.85 | 17.85 | 17.48 | 1.32M |
| October 21, 2025 | 17.23 | 17.46 | 17.46 | 17.66 | 17.11 | 1.44M |
| October 20, 2025 | 17.33 | 17.16 | 17.16 | 17.43 | 17.02 | 1.5M |
| October 17, 2025 | 16.92 | 17.24 | 17.24 | 17.29 | 16.84 | 1.27M |
| October 16, 2025 | 17.29 | 17.02 | 17.02 | 17.42 | 16.89 | 1.5M |
| October 15, 2025 | 17.25 | 17.34 | 17.34 | 17.45 | 17.03 | 2.91M |
| October 14, 2025 | 16.52 | 17.12 | 17.12 | 17.25 | 16.44 | 3.03M |
| October 13, 2025 | 16.73 | 16.74 | 16.74 | 16.82 | 16.6 | 1.69M |
| October 10, 2025 | 17.1 | 16.49 | 16.49 | 17.18 | 16.49 | 2.53M |
| October 09, 2025 | 17.19 | 17.06 | 17.06 | 17.19 | 16.89 | 969,032 |
| October 08, 2025 | 17.32 | 17.19 | 17.19 | 17.41 | 17.08 | 1.09M |
| October 07, 2025 | 17.73 | 17.39 | 17.39 | 17.73 | 17.26 | 1.64M |
| October 06, 2025 | 18.01 | 17.8 | 17.8 | 18.24 | 17.74 | 1.84M |
| October 03, 2025 | 18.05 | 18.04 | 18.04 | 18.31 | 17.88 | 2.56M |
| October 02, 2025 | 17.95 | 17.92 | 17.92 | 17.96 | 17.7 | 2.52M |
| October 01, 2025 | 18.04 | 18 | 18 | 18.16 | 17.74 | 2.07M |
| September 30, 2025 | 17.68 | 18.2 | 18.2 | 18.24 | 17.51 | 2.58M |
| September 29, 2025 | 18 | 17.62 | 17.62 | 18.27 | 17.55 | 4.06M |
| September 26, 2025 | 17.2 | 17.9 | 17.9 | 18.07 | 17.11 | 5.41M |
| September 25, 2025 | 16.62 | 16.76 | 16.76 | 16.86 | 16.54 | 2.41M |
| September 24, 2025 | 17.13 | 16.67 | 16.67 | 17.2 | 16.65 | 2.5M |
| September 23, 2025 | 17.25 | 17.12 | 17.12 | 17.48 | 17.07 | 1.26M |
| September 22, 2025 | 17.46 | 17.18 | 17.18 | 17.46 | 17.01 | 2.03M |
| September 19, 2025 | 17.58 | 17.44 | 17.44 | 17.78 | 17.38 | 4.25M |
| September 18, 2025 | 17.73 | 17.75 | 17.75 | 17.91 | 17.62 | 1.75M |
| September 17, 2025 | 18 | 17.65 | 17.65 | 18.21 | 17.59 | 2.04M |
| September 16, 2025 | 18.05 | 18 | 18 | 18.12 | 17.83 | 1.92M |
| September 15, 2025 | 18.17 | 18.1 | 18.1 | 18.36 | 18 | 1.97M |
| September 12, 2025 | 18.23 | 18.14 | 18.14 | 18.32 | 18.08 | 1.7M |
| September 11, 2025 | 17.9 | 18.23 | 18.23 | 18.35 | 17.78 | 2.1M |
| September 10, 2025 | 18.03 | 17.92 | 17.92 | 18.22 | 17.83 | 1.8M |
| September 09, 2025 | 18.27 | 18.07 | 18.07 | 18.3 | 17.92 | 1.22M |
| September 08, 2025 | 18.39 | 18.51 | 18.34 | 18.7 | 18.14 | 2.43M |
| September 05, 2025 | 18.79 | 18.75 | 18.75 | 18.94 | 18.54 | 1.77M |
| September 04, 2025 | 18.62 | 18.5 | 18.5 | 18.68 | 18.23 | 1.28M |
| September 03, 2025 | 18 | 18.47 | 18.47 | 18.49 | 18 | 1.32M |
| September 02, 2025 | 17.99 | 18.12 | 18.12 | 18.26 | 17.83 | 1.19M |
| August 29, 2025 | 18.48 | 18.4 | 18.4 | 18.65 | 18.28 | 1.06M |
| August 28, 2025 | 18.51 | 18.49 | 18.49 | 18.52 | 18.18 | 1.02M |
| August 27, 2025 | 18.22 | 18.4 | 18.4 | 18.51 | 18.16 | 1.91M |
| August 26, 2025 | 18.04 | 18.24 | 18.24 | 18.28 | 18.02 | 2.02M |
| August 25, 2025 | 18.1 | 18.04 | 18.04 | 18.22 | 17.93 | 1.61M |
| August 22, 2025 | 17.27 | 18.12 | 18.12 | 18.21 | 17.13 | 2.06M |
| August 21, 2025 | 17.02 | 17.08 | 17.08 | 17.25 | 17.02 | 1.24M |
| August 20, 2025 | 17.44 | 17.2 | 17.2 | 17.49 | 17.06 | 1.47M |
| August 19, 2025 | 17.11 | 17.38 | 17.38 | 17.51 | 17.09 | 1.45M |
| August 18, 2025 | 17.18 | 17.13 | 17.13 | 17.35 | 17.08 | 961,400 |
| August 15, 2025 | 17.39 | 17.21 | 17.21 | 17.42 | 17.02 | 1.67M |
| August 14, 2025 | 17.68 | 17.39 | 17.39 | 17.68 | 17.33 | 2.55M |
| August 13, 2025 | 17.33 | 17.87 | 17.87 | 17.91 | 17.2 | 2.45M |
| August 12, 2025 | 16.72 | 17.43 | 17.43 | 17.68 | 16.59 | 2.4M |
| August 11, 2025 | 16.66 | 16.66 | 16.66 | 16.81 | 16.45 | 2.48M |
| August 08, 2025 | 16.44 | 16.69 | 16.69 | 16.86 | 16.39 | 1.98M |
| August 07, 2025 | 17.15 | 16.58 | 16.58 | 17.15 | 16.41 | 1.83M |
| August 06, 2025 | 17.17 | 17.01 | 17.01 | 17.3 | 16.81 | 1.47M |
| August 05, 2025 | 16.5 | 17.1 | 17.1 | 17.11 | 16.47 | 1.34M |
| August 04, 2025 | 16.22 | 16.52 | 16.52 | 16.6 | 16.16 | 1.26M |
| August 01, 2025 | 16.48 | 16.14 | 16.14 | 16.54 | 15.94 | 2.15M |
| July 31, 2025 | 16.35 | 16.71 | 16.71 | 16.97 | 16.31 | 3.23M |