15.32
-0.43(-2.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 15.82 | 15.32 | 15.32 | 15.94 | 15.26 | 695,741 |
| January 12, 2026 | 15.26 | 15.75 | 15.75 | 16.07 | 15.06 | 840,900 |
| January 09, 2026 | 15.66 | 15.31 | 15.31 | 15.8 | 15.06 | 806,300 |
| January 08, 2026 | 15.98 | 15.65 | 15.65 | 16.18 | 15.32 | 756,280 |
| January 07, 2026 | 15.77 | 16.08 | 16.08 | 16.09 | 15.6 | 724,960 |
| January 06, 2026 | 15.08 | 15.7 | 15.7 | 15.78 | 14.98 | 1.05M |
| January 05, 2026 | 15.03 | 15.1 | 15.1 | 15.43 | 14.97 | 958,945 |
| January 02, 2026 | 15.82 | 15.12 | 15.12 | 15.83 | 15.09 | 803,300 |
| December 31, 2025 | 16 | 15.76 | 15.76 | 16.07 | 15.75 | 631,300 |
| December 30, 2025 | 15.83 | 16.03 | 16.03 | 16.19 | 15.71 | 674,300 |
| December 29, 2025 | 16.11 | 15.9 | 15.9 | 16.18 | 15.61 | 758,233 |
| December 26, 2025 | 16.1 | 16.1 | 16.1 | 16.18 | 15.81 | 530,318 |
| December 24, 2025 | 15.94 | 16.01 | 16.01 | 16.12 | 15.84 | 297,533 |
| December 23, 2025 | 15.9 | 15.99 | 15.99 | 16.08 | 15.55 | 1.07M |
| December 22, 2025 | 16 | 15.89 | 15.89 | 16.29 | 15.8 | 861,084 |
| December 19, 2025 | 16.26 | 16.04 | 16.04 | 16.36 | 15.88 | 622,704 |
| December 18, 2025 | 16.35 | 16.42 | 16.42 | 16.5 | 16.2 | 568,476 |
| December 17, 2025 | 15.87 | 16.25 | 16.25 | 16.36 | 15.87 | 981,200 |
| December 16, 2025 | 16.01 | 15.82 | 15.82 | 16.43 | 15.63 | 970,025 |
| December 15, 2025 | 16.52 | 15.99 | 15.99 | 16.52 | 15.8 | 1.88M |
| December 12, 2025 | 16.26 | 16.37 | 16.37 | 16.56 | 15.93 | 1.12M |
| December 11, 2025 | 16.07 | 16.27 | 16.27 | 16.27 | 15.91 | 970,025 |
| December 10, 2025 | 16.07 | 15.97 | 15.97 | 16.16 | 15.81 | 824,500 |
| December 09, 2025 | 16.26 | 15.95 | 15.95 | 16.48 | 15.66 | 1.14M |
| December 08, 2025 | 16.23 | 16.42 | 16.42 | 16.57 | 16.03 | 1.17M |
| December 05, 2025 | 16.65 | 16.26 | 16.26 | 16.8 | 16.19 | 782,539 |
| December 04, 2025 | 16.65 | 16.57 | 16.57 | 16.7 | 16.33 | 972,789 |
| December 03, 2025 | 16.67 | 16.69 | 16.69 | 16.85 | 16.44 | 779,300 |
| December 02, 2025 | 17.09 | 16.8 | 16.8 | 17.17 | 16.65 | 527,610 |
| December 01, 2025 | 16.52 | 16.95 | 16.95 | 17.08 | 16.51 | 1.03M |
| November 28, 2025 | 17.05 | 16.65 | 16.65 | 17.16 | 16.49 | 516,207 |
| November 26, 2025 | 17.24 | 17.22 | 17.22 | 17.55 | 17.22 | 680,713 |
| November 25, 2025 | 17.23 | 17.49 | 17.49 | 17.55 | 17.11 | 952,917 |
| November 24, 2025 | 16.52 | 17.06 | 17.06 | 17.13 | 16.27 | 1.36M |
| November 21, 2025 | 15.56 | 16.52 | 16.52 | 16.77 | 15.36 | 1.27M |
| November 20, 2025 | 15.95 | 15.34 | 15.34 | 16.15 | 15.28 | 646,465 |
| November 19, 2025 | 15.77 | 15.78 | 15.78 | 16.08 | 15.36 | 835,300 |
| November 18, 2025 | 16.05 | 15.93 | 15.93 | 16.25 | 15.64 | 954,020 |
| November 17, 2025 | 15.87 | 15.9 | 15.9 | 16.75 | 15.62 | 1.5M |
| November 14, 2025 | 15.96 | 15.89 | 15.89 | 16.17 | 15.3 | 1.38M |
| November 13, 2025 | 16.5 | 16.07 | 16.07 | 16.76 | 16 | 1.41M |
| November 12, 2025 | 16.91 | 16.59 | 16.59 | 17.2 | 16.55 | 1.85M |
| November 11, 2025 | 17.62 | 16.85 | 16.85 | 17.67 | 16.8 | 1.51M |
| November 10, 2025 | 18.25 | 17.39 | 17.39 | 18.25 | 17.23 | 1.9M |
| November 07, 2025 | 19.48 | 17.87 | 17.87 | 19.82 | 16.73 | 3.24M |
| November 06, 2025 | 20.34 | 18.43 | 18.43 | 20.9 | 18.34 | 2.6M |
| November 05, 2025 | 19.75 | 20.63 | 20.63 | 20.8 | 19.34 | 766,500 |
| November 04, 2025 | 19.44 | 19.7 | 19.7 | 19.95 | 19.34 | 420,345 |
| November 03, 2025 | 19.44 | 19.58 | 19.58 | 19.61 | 19.14 | 514,824 |
| October 31, 2025 | 19.75 | 19.69 | 19.69 | 19.75 | 19.1 | 757,900 |
| October 30, 2025 | 20.38 | 19.41 | 19.41 | 20.4 | 19.38 | 758,446 |
| October 29, 2025 | 20.32 | 20.63 | 20.63 | 21.27 | 20.24 | 750,300 |
| October 28, 2025 | 20.95 | 20.73 | 20.73 | 21.33 | 20.54 | 730,645 |
| October 27, 2025 | 21.5 | 21.01 | 21.01 | 21.61 | 20.68 | 841,900 |
| October 24, 2025 | 20.21 | 21.17 | 21.17 | 21.38 | 20.21 | 664,536 |
| October 23, 2025 | 20.41 | 19.96 | 19.96 | 20.55 | 19.69 | 542,815 |
| October 22, 2025 | 20.5 | 20.49 | 20.49 | 21 | 20.28 | 557,617 |
| October 21, 2025 | 19.84 | 20.51 | 20.51 | 20.54 | 19.79 | 574,600 |
| October 20, 2025 | 19.81 | 19.86 | 19.86 | 20.13 | 19.72 | 463,807 |
| October 17, 2025 | 19.87 | 19.67 | 19.67 | 19.94 | 19.4 | 420,448 |