18.84
+0.15(+0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 18.78 | 18.69 | 18.69 | 18.99 | 18.43 | 451,300 |
| January 12, 2026 | 18.73 | 18.79 | 18.79 | 19.02 | 18.3 | 490,020 |
| January 09, 2026 | 18.61 | 18.87 | 18.87 | 19.11 | 18.27 | 459,035 |
| January 08, 2026 | 18.08 | 18.54 | 18.54 | 19 | 18.08 | 527,138 |
| January 07, 2026 | 18.21 | 18.33 | 18.33 | 18.47 | 17.98 | 611,200 |
| January 06, 2026 | 17.28 | 18.16 | 18.16 | 18.18 | 16.99 | 694,836 |
| January 05, 2026 | 17.28 | 17.54 | 17.54 | 17.89 | 17.25 | 984,300 |
| January 02, 2026 | 17.31 | 17.42 | 17.42 | 17.57 | 16.98 | 555,828 |
| December 31, 2025 | 17.46 | 17.11 | 17.11 | 17.57 | 16.97 | 546,300 |
| December 30, 2025 | 17.49 | 17.46 | 17.46 | 17.78 | 17.39 | 532,038 |
| December 29, 2025 | 17.66 | 17.61 | 17.61 | 17.86 | 17.57 | 720,923 |
| December 26, 2025 | 17.53 | 17.74 | 17.75 | 17.82 | 17.41 | 456,043 |
| December 24, 2025 | 17.63 | 17.65 | 17.65 | 17.83 | 17.51 | 300,600 |
| December 23, 2025 | 17.47 | 17.74 | 17.74 | 17.85 | 17.2 | 774,327 |
| December 22, 2025 | 17.32 | 17.47 | 17.47 | 17.75 | 17.1 | 829,218 |
| December 19, 2025 | 17.45 | 17.31 | 17.31 | 17.84 | 16.93 | 1.54M |
| December 18, 2025 | 17.41 | 17.59 | 17.59 | 17.81 | 17.34 | 1.15M |
| December 17, 2025 | 17.4 | 17.47 | 17.47 | 17.98 | 17.31 | 1.12M |
| December 16, 2025 | 17.25 | 17.72 | 17.72 | 17.86 | 17.19 | 1.17M |
| December 15, 2025 | 17.05 | 17.16 | 17.16 | 17.33 | 16.78 | 1.01M |
| December 12, 2025 | 16.77 | 17.04 | 17.04 | 17.1 | 16.73 | 894,174 |
| December 11, 2025 | 16.8 | 16.77 | 16.77 | 16.99 | 16.51 | 604,226 |
| December 10, 2025 | 16.1 | 16.68 | 16.68 | 16.97 | 16.1 | 1.24M |
| December 09, 2025 | 15.94 | 16.38 | 16.38 | 16.52 | 15.85 | 956,499 |
| December 08, 2025 | 16.6 | 15.94 | 15.94 | 16.69 | 15.65 | 1.78M |
| December 05, 2025 | 16.36 | 16.56 | 16.56 | 16.63 | 16.25 | 847,320 |
| December 04, 2025 | 16.39 | 16.46 | 16.46 | 16.53 | 16.01 | 877,030 |
| December 03, 2025 | 15.74 | 16.34 | 16.34 | 16.87 | 15.72 | 1.61M |
| December 02, 2025 | 15.36 | 15.62 | 15.62 | 15.74 | 15.09 | 1.06M |
| December 01, 2025 | 14.62 | 15.35 | 15.35 | 15.68 | 14.62 | 854,146 |
| November 28, 2025 | 14.8 | 14.79 | 14.79 | 14.9 | 14.7 | 227,200 |
| November 26, 2025 | 14.47 | 14.69 | 14.69 | 14.89 | 14.39 | 861,136 |
| November 25, 2025 | 14.14 | 14.65 | 14.65 | 14.91 | 14.14 | 662,773 |
| November 24, 2025 | 13.87 | 14.1 | 14.1 | 14.32 | 13.6 | 949,900 |
| November 21, 2025 | 13.2 | 13.91 | 13.91 | 14.02 | 13.12 | 950,200 |
| November 20, 2025 | 13.52 | 13.19 | 13.19 | 14.13 | 13.17 | 930,804 |
| November 19, 2025 | 14.16 | 13.49 | 13.49 | 14.24 | 13.42 | 1.25M |
| November 18, 2025 | 13.7 | 14.21 | 14.21 | 14.39 | 13.7 | 1.94M |
| November 17, 2025 | 14.09 | 13.22 | 13.22 | 14.13 | 13.08 | 1.53M |
| November 14, 2025 | 13.96 | 14.12 | 14.12 | 14.34 | 13.63 | 1.08M |
| November 13, 2025 | 14.74 | 14.11 | 14.11 | 14.79 | 13.99 | 1.1M |
| November 12, 2025 | 14.95 | 14.82 | 14.82 | 15.1 | 14.52 | 1.36M |
| November 11, 2025 | 16.09 | 15.03 | 15.03 | 16.09 | 14.93 | 2.27M |
| November 10, 2025 | 16.57 | 16 | 16 | 16.77 | 15.52 | 1.66M |
| November 07, 2025 | 16.69 | 16.37 | 16.37 | 17.24 | 16.04 | 3.29M |
| November 06, 2025 | 22.85 | 21.96 | 21.96 | 22.85 | 21.93 | 722,936 |
| November 05, 2025 | 22.48 | 22.89 | 22.89 | 23.07 | 22.32 | 534,504 |
| November 04, 2025 | 22.38 | 22.48 | 22.48 | 22.92 | 21.83 | 722,900 |
| November 03, 2025 | 22.1 | 22.6 | 22.6 | 22.68 | 21.54 | 1M |
| October 31, 2025 | 21.92 | 22.11 | 22.11 | 22.16 | 21.4 | 566,045 |
| October 30, 2025 | 22.07 | 22.02 | 22.02 | 22.6 | 21.93 | 763,635 |
| October 29, 2025 | 23.15 | 22.35 | 22.35 | 23.24 | 22.19 | 332,300 |
| October 28, 2025 | 24.25 | 23.39 | 23.39 | 24.26 | 23.26 | 311,111 |
| October 27, 2025 | 24.9 | 24.34 | 24.34 | 25.35 | 23.98 | 516,136 |
| October 24, 2025 | 24.18 | 24.88 | 24.88 | 25.43 | 24.18 | 413,290 |
| October 23, 2025 | 23.74 | 24.1 | 24.1 | 24.16 | 23.54 | 294,049 |
| October 22, 2025 | 23.49 | 23.59 | 23.59 | 24.1 | 23.28 | 489,510 |
| October 21, 2025 | 23.01 | 23.58 | 23.58 | 23.76 | 22.92 | 574,183 |
| October 20, 2025 | 22.72 | 22.98 | 22.98 | 23.43 | 22.72 | 396,144 |
| October 17, 2025 | 22.73 | 22.6 | 22.6 | 23.14 | 22.28 | 331,400 |