17.96
+0.06(+0.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18 | 17.96 | 17.96 | 18.08 | 17.82 | 802,342 |
September 25, 2025 | 17.61 | 17.9 | 17.9 | 17.91 | 17.56 | 1.16M |
September 24, 2025 | 17.68 | 17.5 | 17.5 | 17.78 | 17.5 | 1.3M |
September 23, 2025 | 17.78 | 17.82 | 17.82 | 17.86 | 17.71 | 1.98M |
September 22, 2025 | 17.98 | 17.82 | 17.82 | 18 | 17.61 | 1.36M |
September 19, 2025 | 18.35 | 18 | 18 | 18.55 | 17.98 | 3.93M |
September 18, 2025 | 18.24 | 18.35 | 18.35 | 18.45 | 18.22 | 1.2M |
September 17, 2025 | 18.46 | 18.34 | 18.34 | 18.76 | 18.28 | 1.51M |
September 16, 2025 | 18.2 | 18.39 | 18.39 | 18.41 | 18.13 | 1.48M |
September 15, 2025 | 18.3 | 18.28 | 18.28 | 18.37 | 18.18 | 918,336 |
September 12, 2025 | 18.2 | 18.24 | 18.24 | 18.31 | 18.09 | 569,600 |
September 11, 2025 | 18.31 | 18.25 | 18.25 | 18.43 | 18.1 | 862,800 |
September 10, 2025 | 18.26 | 18.23 | 18.23 | 18.42 | 18.13 | 766,353 |
September 09, 2025 | 17.9 | 18.3 | 18.3 | 18.58 | 17.82 | 1.76M |
September 08, 2025 | 18.13 | 17.92 | 17.92 | 18.32 | 17.8 | 1.06M |
September 05, 2025 | 17.96 | 17.97 | 17.97 | 18.06 | 17.79 | 848,293 |
September 04, 2025 | 17.6 | 17.86 | 17.86 | 17.86 | 17.53 | 1.07M |
September 03, 2025 | 17.74 | 17.6 | 17.6 | 17.87 | 17.55 | 1.47M |
September 02, 2025 | 17.99 | 17.81 | 17.81 | 18.14 | 17.78 | 1.07M |
August 29, 2025 | 18.2 | 18.29 | 18.29 | 18.36 | 18.16 | 1.01M |
August 28, 2025 | 18.35 | 18.2 | 18.2 | 18.43 | 18.02 | 928,400 |
August 27, 2025 | 18.52 | 18.35 | 18.35 | 18.6 | 18.32 | 1.38M |
August 26, 2025 | 18.45 | 18.43 | 18.43 | 18.53 | 18.3 | 839,700 |
August 25, 2025 | 18.55 | 18.46 | 18.46 | 18.72 | 18.45 | 1.06M |
August 22, 2025 | 18.91 | 18.52 | 18.52 | 19.18 | 18.42 | 1.71M |
August 21, 2025 | 18.86 | 18.88 | 18.88 | 19.01 | 18.78 | 851,600 |
August 20, 2025 | 18.73 | 18.96 | 18.96 | 19.02 | 18.73 | 735,500 |
August 19, 2025 | 18.69 | 18.72 | 18.72 | 18.86 | 18.64 | 973,042 |
August 18, 2025 | 18.79 | 18.57 | 18.57 | 18.91 | 18.5 | 517,864 |
August 15, 2025 | 18.76 | 18.79 | 18.79 | 18.88 | 18.74 | 888,800 |
August 14, 2025 | 18.74 | 18.77 | 18.77 | 18.92 | 18.62 | 679,893 |
August 13, 2025 | 18.83 | 18.87 | 18.87 | 19.01 | 18.68 | 1.61M |
August 12, 2025 | 18.55 | 18.73 | 18.73 | 18.78 | 18.49 | 825,900 |
August 11, 2025 | 18.51 | 18.57 | 18.57 | 18.8 | 18.37 | 857,700 |
August 08, 2025 | 18.6 | 18.54 | 18.54 | 18.65 | 18.41 | 1.02M |
August 07, 2025 | 18.61 | 18.56 | 18.56 | 18.75 | 18.47 | 1.2M |
August 06, 2025 | 18.64 | 18.57 | 18.57 | 18.95 | 18.47 | 1.69M |
August 05, 2025 | 18.69 | 18.59 | 18.59 | 18.88 | 18.52 | 948,000 |
August 04, 2025 | 18.35 | 18.75 | 18.75 | 18.75 | 18.35 | 879,816 |
August 01, 2025 | 18.72 | 18.31 | 18.31 | 18.93 | 18.24 | 2.14M |
July 31, 2025 | 18.38 | 18.23 | 18.23 | 18.52 | 18.17 | 1.8M |
July 30, 2025 | 18.75 | 18.48 | 18.48 | 18.8 | 18.32 | 1.47M |
July 29, 2025 | 18.41 | 18.64 | 18.64 | 18.65 | 18.27 | 1.69M |
July 28, 2025 | 18.48 | 18.41 | 18.41 | 18.77 | 18.29 | 2.26M |
July 25, 2025 | 18.27 | 18.39 | 18.39 | 18.39 | 17.98 | 5.17M |
July 24, 2025 | 18.05 | 17.99 | 17.99 | 18.37 | 17.54 | 2.21M |
July 23, 2025 | 17.87 | 17.88 | 17.88 | 18.06 | 17.66 | 2M |
July 22, 2025 | 17.95 | 17.95 | 17.95 | 18.33 | 17.89 | 2.9M |
July 21, 2025 | 17.72 | 17.98 | 17.98 | 18.01 | 17.63 | 1.85M |
July 18, 2025 | 17.7 | 17.58 | 17.58 | 17.78 | 17.39 | 1.59M |
July 17, 2025 | 17.56 | 17.61 | 17.61 | 17.7 | 17.49 | 1.06M |
July 16, 2025 | 17.53 | 17.6 | 17.6 | 17.69 | 17.45 | 1.44M |
July 15, 2025 | 17.62 | 17.42 | 17.42 | 17.76 | 17.38 | 1.17M |
July 14, 2025 | 17.3 | 17.72 | 17.72 | 17.73 | 17.3 | 767,000 |
July 11, 2025 | 17.13 | 17.36 | 17.36 | 17.51 | 17.03 | 1.11M |
July 10, 2025 | 16.74 | 17.2 | 17.22 | 17.25 | 16.73 | 618,400 |
July 09, 2025 | 16.92 | 16.82 | 16.82 | 16.98 | 16.71 | 839,300 |
July 08, 2025 | 17 | 16.85 | 16.85 | 17.13 | 16.85 | 844,325 |
July 07, 2025 | 17.01 | 17.03 | 17.03 | 17.2 | 16.89 | 1.02M |
July 03, 2025 | 16.78 | 17.07 | 17.07 | 17.12 | 16.72 | 795,970 |