17.74
-0.11(-0.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 17.94 | 17.74 | 17.74 | 17.94 | 17.73 | 6,202 |
October 16, 2025 | 18 | 17.85 | 17.85 | 18 | 17.77 | 8,163 |
October 15, 2025 | 18.01 | 17.93 | 17.93 | 18.03 | 17.89 | 7,342 |
October 14, 2025 | 17.91 | 17.81 | 17.81 | 17.91 | 17.81 | 3,162 |
October 13, 2025 | 18 | 17.85 | 17.85 | 18 | 17.81 | 12,557 |
October 10, 2025 | 18.18 | 17.84 | 17.84 | 18.18 | 17.79 | 11,282 |
October 09, 2025 | 18.25 | 18.05 | 18.05 | 18.25 | 17.91 | 11,830 |
October 08, 2025 | 18.24 | 18.15 | 18.15 | 18.24 | 18.13 | 7,235 |
October 07, 2025 | 18.39 | 18.24 | 18.24 | 18.39 | 18.1 | 11,889 |
October 06, 2025 | 18.4 | 18.3 | 18.3 | 18.4 | 18.14 | 11,528 |
October 03, 2025 | 18.43 | 18.4 | 18.4 | 18.51 | 18.34 | 8,489 |
October 02, 2025 | 18.64 | 18.43 | 18.43 | 18.64 | 18.37 | 8,212 |
October 01, 2025 | 18.67 | 18.55 | 18.55 | 18.68 | 18.54 | 145,421 |
September 30, 2025 | 18.8 | 18.75 | 18.75 | 18.86 | 18.55 | 316,032 |
September 29, 2025 | 18.56 | 18.74 | 18.74 | 18.82 | 18.48 | 20,647 |
September 26, 2025 | 18.55 | 18.56 | 18.56 | 18.59 | 18.47 | 11,484 |
September 25, 2025 | 18.63 | 18.55 | 18.55 | 18.63 | 18.39 | 21,052 |
September 24, 2025 | 18.59 | 18.56 | 18.56 | 18.82 | 18.56 | 14,124 |
September 23, 2025 | 18.64 | 18.61 | 18.61 | 18.8 | 18.5 | 18,509 |
September 22, 2025 | 18.67 | 18.7 | 18.7 | 18.8 | 18.49 | 12,856 |
September 19, 2025 | 18.65 | 18.67 | 18.67 | 18.78 | 18.51 | 12,853 |
September 18, 2025 | 18.62 | 18.65 | 18.65 | 18.95 | 18.56 | 7,286 |
September 17, 2025 | 18.78 | 18.7 | 18.7 | 18.78 | 18.59 | 10,687 |
September 16, 2025 | 18.78 | 18.79 | 18.79 | 18.81 | 18.5 | 16,253 |
September 15, 2025 | 18.68 | 18.73 | 18.73 | 18.8 | 18.5 | 18,910 |
September 12, 2025 | 18.88 | 18.85 | 18.59 | 18.94 | 18.64 | 16,878 |
September 11, 2025 | 18.68 | 18.81 | 18.81 | 19.01 | 18.68 | 21,987 |
September 10, 2025 | 18.69 | 18.61 | 18.61 | 18.78 | 18.55 | 10,243 |
September 09, 2025 | 18.52 | 18.59 | 18.59 | 18.59 | 18.3 | 13,399 |
September 08, 2025 | 18.38 | 18.45 | 18.45 | 18.55 | 18.28 | 14,831 |
September 05, 2025 | 18.06 | 18.37 | 18.37 | 18.37 | 18 | 19,777 |
September 04, 2025 | 17.83 | 17.89 | 17.89 | 17.93 | 17.75 | 12,721 |
September 03, 2025 | 17.75 | 17.73 | 17.73 | 17.93 | 17.67 | 7,662 |
September 02, 2025 | 17.66 | 17.63 | 17.63 | 17.67 | 17.31 | 9,723 |
August 29, 2025 | 17.89 | 17.68 | 17.68 | 17.89 | 17.63 | 27,098 |
August 28, 2025 | 17.88 | 17.85 | 17.85 | 17.92 | 17.66 | 19,367 |
August 27, 2025 | 17.75 | 17.84 | 17.84 | 17.84 | 17.56 | 17,464 |
August 26, 2025 | 17.66 | 17.75 | 17.75 | 17.76 | 17.54 | 30,995 |
August 25, 2025 | 17.87 | 17.72 | 17.72 | 17.87 | 17.67 | 12,059 |
August 22, 2025 | 17.36 | 17.89 | 17.89 | 17.89 | 17.36 | 26,561 |
August 21, 2025 | 17.34 | 17.32 | 17.32 | 17.42 | 17.17 | 6,406 |
August 20, 2025 | 17.2 | 17.34 | 17.34 | 17.34 | 16.85 | 32,920 |
August 19, 2025 | 16.95 | 17.16 | 17.16 | 17.18 | 16.95 | 19,745 |
August 18, 2025 | 16.81 | 16.91 | 16.91 | 16.96 | 16.81 | 11,282 |
August 15, 2025 | 16.82 | 16.79 | 16.79 | 16.82 | 16.69 | 7,715 |
August 14, 2025 | 16.8 | 16.78 | 16.78 | 16.89 | 16.68 | 28,782 |
August 13, 2025 | 16.81 | 16.83 | 16.83 | 16.86 | 16.74 | 12,154 |
August 12, 2025 | 16.52 | 16.76 | 16.76 | 16.76 | 16.5 | 22,685 |
August 11, 2025 | 16.52 | 16.52 | 16.52 | 16.55 | 16.4 | 13,199 |
August 08, 2025 | 16.51 | 16.46 | 16.46 | 16.58 | 16.29 | 14,661 |
August 07, 2025 | 16.74 | 16.43 | 16.43 | 16.75 | 16.37 | 14,048 |
August 06, 2025 | 16.9 | 16.64 | 16.64 | 16.93 | 16.64 | 7,723 |
August 05, 2025 | 16.89 | 16.9 | 16.9 | 16.96 | 16.74 | 5,125 |
August 04, 2025 | 16.59 | 16.89 | 16.89 | 16.93 | 16.59 | 12,980 |
August 01, 2025 | 16.58 | 16.57 | 16.57 | 16.74 | 16.4 | 123,673 |
July 31, 2025 | 16.43 | 16.6 | 16.6 | 16.7 | 16.42 | 34,505 |
July 30, 2025 | 16.45 | 16.4 | 16.4 | 16.46 | 16.36 | 9,288 |
July 29, 2025 | 16.35 | 16.41 | 16.41 | 16.45 | 16.35 | 11,964 |
July 28, 2025 | 16.34 | 16.32 | 16.32 | 16.38 | 16.25 | 10,470 |
July 25, 2025 | 16.35 | 16.36 | 16.36 | 16.38 | 16.28 | 15,504 |