17.70
+0.18(+1.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17.46 | 17.52 | 17.52 | 17.55 | 17.43 | 185,979 |
September 25, 2025 | 17.5 | 17.43 | 17.43 | 17.54 | 17.36 | 204,087 |
September 24, 2025 | 17.57 | 17.5 | 17.5 | 17.57 | 17.5 | 57,027 |
September 23, 2025 | 17.59 | 17.59 | 17.59 | 17.65 | 17.56 | 294,602 |
September 22, 2025 | 17.45 | 17.5 | 17.5 | 17.51 | 17.43 | 112,224 |
September 19, 2025 | 17.47 | 17.43 | 17.43 | 17.51 | 17.43 | 139,419 |
September 18, 2025 | 17.37 | 17.56 | 17.56 | 17.58 | 17.37 | 599,477 |
September 17, 2025 | 17.25 | 17.31 | 17.31 | 17.31 | 17.19 | 81,134 |
September 16, 2025 | 17.28 | 17.19 | 17.19 | 17.31 | 17.19 | 16,198 |
September 15, 2025 | 17.27 | 17.26 | 17.26 | 17.31 | 17.22 | 94,165 |
September 12, 2025 | 17.32 | 17.27 | 17.27 | 17.33 | 17.28 | 13,818 |
September 11, 2025 | 17.1 | 17.28 | 17.28 | 17.28 | 17.08 | 38,368 |
September 10, 2025 | 17.09 | 17.08 | 17.08 | 17.16 | 17.08 | 223,992 |
September 09, 2025 | 17.13 | 17.04 | 17.04 | 17.13 | 17.02 | 280,382 |
September 08, 2025 | 17.1 | 17.09 | 17.09 | 17.11 | 17.05 | 115,900 |
September 05, 2025 | 17.08 | 17.05 | 17.05 | 17.15 | 16.99 | 78,514 |
September 04, 2025 | 17.01 | 17.01 | 17.01 | 17.04 | 16.93 | 82,596 |
September 03, 2025 | 16.97 | 16.95 | 16.95 | 17.04 | 16.94 | 150,069 |
September 02, 2025 | 17.18 | 16.93 | 16.93 | 17.18 | 16.93 | 84,142 |
September 01, 2025 | 17.18 | 17.19 | 17.19 | 17.2 | 17.15 | 115,111 |
August 29, 2025 | 17.28 | 17.16 | 17.16 | 17.3 | 17.15 | 106,801 |
August 28, 2025 | 17.29 | 17.23 | 17.23 | 17.31 | 17.22 | 102,409 |
August 27, 2025 | 17.25 | 17.28 | 17.28 | 17.28 | 17.23 | 22,036 |
August 26, 2025 | 17.21 | 17.18 | 17.18 | 17.23 | 17.18 | 202,165 |
August 22, 2025 | 16.98 | 17.33 | 17.33 | 17.33 | 16.97 | 41,688 |
August 21, 2025 | 17.1 | 17.07 | 17.07 | 17.12 | 17.02 | 72,605 |
August 20, 2025 | 17.13 | 17.07 | 17.07 | 17.16 | 16.99 | 110,147 |
August 19, 2025 | 17.13 | 17.18 | 17.18 | 17.26 | 17.11 | 81,285 |
August 18, 2025 | 17 | 17.13 | 17.13 | 17.19 | 17 | 71,973 |
August 15, 2025 | 17.18 | 17.09 | 17.09 | 17.19 | 17.09 | 147,152 |
August 14, 2025 | 17.22 | 17.15 | 17.15 | 17.27 | 17.14 | 26,326 |
August 13, 2025 | 17.08 | 17.16 | 17.16 | 17.16 | 17.08 | 36,234 |
August 12, 2025 | 16.91 | 17 | 17 | 17.01 | 16.88 | 69,158 |
August 11, 2025 | 16.98 | 16.92 | 16.92 | 17.01 | 16.92 | 42,406 |
August 08, 2025 | 16.89 | 16.91 | 16.91 | 16.93 | 16.86 | 114,373 |
August 07, 2025 | 16.89 | 16.82 | 16.82 | 17 | 16.82 | 159,648 |
August 06, 2025 | 16.87 | 16.81 | 16.81 | 16.88 | 16.72 | 92,567 |
August 05, 2025 | 16.92 | 16.79 | 16.79 | 16.93 | 16.79 | 27,348 |
August 04, 2025 | 16.66 | 16.83 | 16.83 | 16.83 | 16.66 | 112,956 |
August 01, 2025 | 16.8 | 16.59 | 16.59 | 16.8 | 16.5 | 255,911 |
July 31, 2025 | 17.02 | 16.95 | 16.95 | 17.04 | 16.95 | 229,309 |
July 30, 2025 | 17.11 | 17.09 | 17.09 | 17.12 | 17.08 | 51,366 |
July 29, 2025 | 17.13 | 17.07 | 17.07 | 17.17 | 17.07 | 25,046 |
July 28, 2025 | 17.16 | 17.12 | 17.12 | 17.17 | 17.1 | 41,864 |
July 25, 2025 | 17.08 | 17.05 | 17.05 | 17.09 | 17.03 | 122,062 |
July 24, 2025 | 17.07 | 17.07 | 17.07 | 17.11 | 17.06 | 55,625 |
July 23, 2025 | 17.03 | 17.01 | 17.01 | 17.07 | 17.01 | 121,466 |
July 22, 2025 | 16.95 | 17 | 17 | 17.01 | 16.92 | 125,141 |
July 21, 2025 | 16.99 | 17.05 | 17.05 | 17.05 | 16.99 | 54,279 |
July 18, 2025 | 17.06 | 16.98 | 16.98 | 17.1 | 16.96 | 83,491 |
July 17, 2025 | 16.91 | 16.95 | 16.95 | 16.95 | 16.86 | 78,615 |
July 16, 2025 | 16.77 | 16.76 | 16.76 | 16.82 | 16.73 | 80,818 |
July 15, 2025 | 17.02 | 16.9 | 16.9 | 17.06 | 16.9 | 40,481 |
July 14, 2025 | 16.82 | 16.92 | 16.92 | 16.92 | 16.81 | 57,089 |
July 11, 2025 | 16.99 | 16.92 | 16.92 | 17 | 16.91 | 51,557 |
July 10, 2025 | 16.95 | 17.04 | 17.04 | 17.04 | 16.95 | 14,656 |
July 09, 2025 | 16.96 | 16.95 | 16.95 | 17.02 | 16.94 | 49,344 |
July 08, 2025 | 16.95 | 16.95 | 16.95 | 16.97 | 16.92 | 103,344 |
July 07, 2025 | 16.99 | 16.94 | 16.94 | 17.02 | 16.94 | 81,785 |
July 04, 2025 | 17.02 | 16.97 | 16.97 | 17.03 | 16.96 | 67,290 |