17.00
+0.04(+0.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.95 | 17 | 17 | 17.08 | 16.78 | 230,253 |
September 25, 2025 | 17.17 | 16.96 | 16.96 | 17.19 | 16.88 | 204,280 |
September 24, 2025 | 17.23 | 17.12 | 17.12 | 17.26 | 17.07 | 146,200 |
September 23, 2025 | 17.13 | 17.24 | 17.24 | 17.37 | 17.07 | 328,421 |
September 22, 2025 | 17.22 | 17.27 | 17.09 | 17.33 | 17.15 | 269,319 |
September 19, 2025 | 17.29 | 17.24 | 17.24 | 17.31 | 17.17 | 228,900 |
September 18, 2025 | 17 | 17.13 | 17.13 | 17.21 | 17 | 189,701 |
September 17, 2025 | 17.04 | 16.97 | 16.97 | 17.2 | 16.95 | 202,900 |
September 16, 2025 | 17.03 | 16.95 | 16.95 | 17.09 | 16.92 | 274,502 |
September 15, 2025 | 17.22 | 17.02 | 17.02 | 17.25 | 17 | 334,312 |
September 12, 2025 | 17.19 | 17.14 | 17.14 | 17.3 | 17.11 | 276,166 |
September 11, 2025 | 16.99 | 17.16 | 17.16 | 17.25 | 16.99 | 168,100 |
September 10, 2025 | 17.3 | 16.96 | 16.96 | 17.3 | 16.92 | 226,113 |
September 09, 2025 | 17.12 | 17.22 | 17.22 | 17.28 | 17.12 | 141,900 |
September 08, 2025 | 17.2 | 17.16 | 17.16 | 17.23 | 17.1 | 195,900 |
September 05, 2025 | 17.07 | 17.2 | 17.2 | 17.22 | 17.05 | 127,600 |
September 04, 2025 | 17.03 | 17.09 | 17.09 | 17.13 | 16.98 | 122,027 |
September 03, 2025 | 17.03 | 17 | 17 | 17.17 | 16.97 | 293,155 |
September 02, 2025 | 16.91 | 17.01 | 17.01 | 17.2 | 16.91 | 293,432 |
August 29, 2025 | 16.9 | 17.01 | 17.01 | 17.04 | 16.87 | 209,545 |
August 28, 2025 | 16.9 | 16.87 | 16.87 | 16.9 | 16.76 | 238,400 |
August 27, 2025 | 16.85 | 16.87 | 16.87 | 16.95 | 16.81 | 152,703 |
August 26, 2025 | 16.68 | 16.88 | 16.88 | 16.92 | 16.68 | 225,914 |
August 25, 2025 | 16.95 | 16.76 | 16.76 | 16.96 | 16.75 | 270,045 |
August 22, 2025 | 16.96 | 16.95 | 16.95 | 17.1 | 16.9 | 168,700 |
August 21, 2025 | 16.95 | 17.04 | 16.86 | 17.2 | 16.95 | 223,033 |
August 20, 2025 | 17.07 | 17.1 | 16.92 | 17.14 | 16.95 | 237,300 |
August 19, 2025 | 16.88 | 16.94 | 16.76 | 17 | 16.85 | 216,200 |
August 18, 2025 | 16.9 | 16.85 | 16.67 | 17 | 16.8 | 346,200 |
August 15, 2025 | 16.5 | 16.7 | 16.7 | 16.7 | 16.45 | 384,936 |
August 14, 2025 | 16.08 | 16.27 | 16.27 | 16.3 | 16.01 | 307,500 |
August 13, 2025 | 15.78 | 16.11 | 16.11 | 16.13 | 15.71 | 408,591 |
August 12, 2025 | 15.49 | 15.69 | 15.69 | 15.72 | 15.49 | 305,000 |
August 11, 2025 | 15.3 | 15.5 | 15.5 | 15.5 | 15.26 | 366,683 |
August 08, 2025 | 15.27 | 15.34 | 15.34 | 15.49 | 15.27 | 381,460 |
August 07, 2025 | 15.52 | 15.26 | 15.26 | 15.54 | 15.14 | 651,180 |
August 06, 2025 | 15.8 | 15.47 | 15.47 | 15.8 | 15.44 | 606,337 |
August 05, 2025 | 16.25 | 15.8 | 15.8 | 16.27 | 15.75 | 655,273 |
August 04, 2025 | 16.21 | 16.24 | 16.24 | 16.29 | 16.11 | 366,737 |
August 01, 2025 | 16.18 | 16.21 | 16.21 | 16.4 | 16.15 | 347,843 |
July 31, 2025 | 16.78 | 16.35 | 16.35 | 16.8 | 16.3 | 343,339 |
July 30, 2025 | 16.75 | 16.71 | 16.71 | 16.86 | 16.64 | 372,544 |
July 29, 2025 | 17 | 16.75 | 16.75 | 17.1 | 16.71 | 398,123 |
July 28, 2025 | 17.16 | 17.07 | 17.07 | 17.2 | 17.02 | 220,835 |
July 25, 2025 | 17.28 | 17.14 | 17.14 | 17.45 | 17.13 | 259,947 |
July 24, 2025 | 17.57 | 17.48 | 17.48 | 17.65 | 17.4 | 197,420 |
July 23, 2025 | 17.47 | 17.66 | 17.48 | 17.67 | 17.46 | 186,820 |
July 22, 2025 | 17.02 | 17.3 | 17.12 | 17.3 | 17.02 | 273,059 |
July 21, 2025 | 17.31 | 16.93 | 16.93 | 17.41 | 16.93 | 530,700 |
July 18, 2025 | 17.64 | 17.21 | 17.21 | 17.7 | 17.12 | 1.26M |
July 17, 2025 | 17.88 | 17.64 | 17.64 | 17.91 | 17.61 | 332,689 |
July 16, 2025 | 17.82 | 17.89 | 17.89 | 18 | 17.75 | 226,700 |
July 15, 2025 | 18.15 | 17.76 | 17.76 | 18.15 | 17.71 | 313,580 |
July 14, 2025 | 17.84 | 17.98 | 17.98 | 18.06 | 17.71 | 350,322 |
July 11, 2025 | 18.04 | 17.93 | 17.93 | 18.04 | 17.8 | 236,111 |
July 10, 2025 | 17.99 | 18.04 | 18.04 | 18.2 | 17.97 | 266,200 |
July 09, 2025 | 18.15 | 17.97 | 17.97 | 18.16 | 17.95 | 177,271 |
July 08, 2025 | 18.05 | 18.07 | 18.07 | 18.29 | 18.01 | 157,300 |
July 07, 2025 | 18.36 | 18.01 | 18.01 | 18.37 | 17.95 | 210,700 |
July 03, 2025 | 18.43 | 18.4 | 18.4 | 18.45 | 18.34 | 138,510 |