17.58
+0.04(+0.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 17.36 | 17.58 | 17.58 | 17.74 | 17.33 | 16,243 |
September 29, 2025 | 17.63 | 17.54 | 17.54 | 17.8 | 17.42 | 19,300 |
September 26, 2025 | 17.5 | 17.63 | 17.63 | 17.68 | 17.31 | 28,430 |
September 25, 2025 | 17.59 | 17.5 | 17.5 | 17.6 | 17.03 | 36,500 |
September 24, 2025 | 17.75 | 17.72 | 17.72 | 17.75 | 17.53 | 13,004 |
September 23, 2025 | 17.7 | 17.75 | 17.75 | 18 | 17.24 | 26,814 |
September 22, 2025 | 17.15 | 17.73 | 17.73 | 17.73 | 16.66 | 85,300 |
September 19, 2025 | 17.32 | 16.62 | 16.62 | 17.34 | 16.61 | 41,800 |
September 18, 2025 | 17.36 | 17.4 | 17.4 | 17.45 | 17.21 | 16,200 |
September 17, 2025 | 17.44 | 17.4 | 17.4 | 17.45 | 17.21 | 29,400 |
September 16, 2025 | 17.41 | 17.66 | 17.66 | 17.75 | 17.35 | 11,000 |
September 15, 2025 | 17.34 | 17.33 | 17.33 | 17.49 | 17.18 | 13,734 |
September 12, 2025 | 17.2 | 17.4 | 17.4 | 17.46 | 16.94 | 11,200 |
September 11, 2025 | 17.23 | 17.22 | 17.22 | 17.34 | 16.99 | 18,100 |
September 10, 2025 | 17.19 | 17.23 | 17.23 | 17.3 | 16.98 | 15,641 |
September 09, 2025 | 17.26 | 17.19 | 17.19 | 17.26 | 16.98 | 12,430 |
September 08, 2025 | 17.25 | 17.25 | 17.25 | 17.34 | 17.08 | 13,633 |
September 05, 2025 | 17.25 | 17.22 | 17.22 | 17.29 | 17.03 | 16,400 |
September 04, 2025 | 16.56 | 17.16 | 17.16 | 17.16 | 16.56 | 12,420 |
September 03, 2025 | 16.47 | 16.36 | 16.36 | 16.48 | 16.2 | 11,587 |
September 02, 2025 | 16.3 | 16.15 | 16.15 | 16.6 | 16 | 19,500 |
August 29, 2025 | 16.37 | 16.13 | 16.13 | 16.37 | 16.08 | 10,420 |
August 28, 2025 | 17.2 | 16.35 | 16.35 | 17.2 | 16.35 | 27,251 |
August 27, 2025 | 17.5 | 17.33 | 17.33 | 17.6 | 17.16 | 29,820 |
August 26, 2025 | 17.79 | 17.53 | 17.53 | 17.82 | 17.53 | 5,338 |
August 25, 2025 | 17.85 | 17.79 | 17.79 | 18.1 | 17.7 | 4,314 |
August 22, 2025 | 17.88 | 17.85 | 17.85 | 18.23 | 17.68 | 17,831 |
August 21, 2025 | 17.66 | 17.8 | 17.8 | 17.89 | 17.66 | 2,529 |
August 20, 2025 | 17.92 | 17.55 | 17.55 | 17.95 | 17.51 | 31,515 |
August 19, 2025 | 18.16 | 17.95 | 17.95 | 18.16 | 17.7 | 13,300 |
August 18, 2025 | 17.91 | 18.06 | 18.06 | 18.1 | 17.91 | 2,500 |
August 15, 2025 | 17.85 | 17.9 | 17.9 | 18.25 | 17.85 | 2,003 |
August 14, 2025 | 18.09 | 17.8 | 17.8 | 18.09 | 17.7 | 6,624 |
August 13, 2025 | 18.18 | 18.05 | 18.05 | 18.2 | 18 | 9,809 |
August 12, 2025 | 18.35 | 18.12 | 18.12 | 18.35 | 17.91 | 6,119 |
August 11, 2025 | 18.19 | 17.97 | 17.97 | 18.35 | 17.89 | 6,200 |
August 08, 2025 | 18.07 | 18.21 | 18.21 | 18.29 | 18.07 | 4,544 |
August 07, 2025 | 18.08 | 18.2 | 18.2 | 18.25 | 17.99 | 5,162 |
August 06, 2025 | 17.94 | 18.2 | 18.2 | 18.2 | 17.71 | 7,100 |
August 05, 2025 | 17.9 | 17.84 | 17.84 | 18 | 17.75 | 9,800 |
August 04, 2025 | 17.61 | 17.94 | 17.94 | 17.94 | 17.61 | 1,600 |
August 01, 2025 | 17.64 | 17.7 | 17.7 | 17.9 | 17.52 | 8,000 |
July 31, 2025 | 17.76 | 17.64 | 17.64 | 17.9 | 17.4 | 21,900 |
July 30, 2025 | 18.06 | 17.73 | 17.73 | 18.06 | 17.27 | 36,100 |
July 29, 2025 | 18.07 | 18.1 | 18.1 | 18.57 | 17.95 | 43,121 |
July 28, 2025 | 17.88 | 17.9 | 17.9 | 18.18 | 17.8 | 4,500 |
July 25, 2025 | 17.65 | 17.71 | 17.71 | 18.03 | 17.53 | 5,906 |
July 24, 2025 | 17.89 | 17.65 | 17.65 | 17.96 | 17.62 | 8,600 |
July 23, 2025 | 17.99 | 18.09 | 18.09 | 18.09 | 17.7 | 3,310 |
July 22, 2025 | 17.47 | 17.63 | 17.63 | 17.85 | 17.41 | 8,001 |
July 21, 2025 | 17.49 | 17.5 | 17.5 | 18.15 | 17.31 | 21,600 |
July 18, 2025 | 17.89 | 17.5 | 17.5 | 18.36 | 17.22 | 30,700 |
July 17, 2025 | 18.17 | 18.17 | 18.17 | 18.2 | 17.99 | 6,005 |
July 16, 2025 | 17.98 | 17.86 | 17.86 | 18.18 | 17.71 | 6,011 |
July 15, 2025 | 18.07 | 17.89 | 17.89 | 18.16 | 17.72 | 2,838 |
July 14, 2025 | 18.16 | 18.16 | 18.16 | 18.36 | 18 | 5,600 |
July 11, 2025 | 18.23 | 18.06 | 18.06 | 18.9 | 17.99 | 24,376 |
July 10, 2025 | 18.47 | 18.4 | 18.4 | 18.47 | 18.21 | 10,637 |
July 09, 2025 | 18.51 | 18.43 | 18.43 | 18.88 | 18.37 | 10,438 |
July 08, 2025 | 19.24 | 18.64 | 18.64 | 19.24 | 18.61 | 15,023 |