19.25
-0.52(-2.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 19.97 | 19.25 | 19.25 | 19.97 | 17.9 | 590,276 |
| January 12, 2026 | 18.63 | 19.77 | 19.77 | 19.81 | 18.43 | 741,700 |
| January 09, 2026 | 18.91 | 18.41 | 18.41 | 19.04 | 17.85 | 435,168 |
| January 08, 2026 | 18.77 | 18.8 | 18.8 | 20.08 | 18.69 | 846,462 |
| January 07, 2026 | 19.24 | 18.22 | 18.22 | 19.44 | 18.18 | 477,417 |
| January 06, 2026 | 19.52 | 18.96 | 18.96 | 19.52 | 18.67 | 669,966 |
| January 05, 2026 | 19.07 | 19.23 | 19.23 | 19.8 | 18.86 | 687,044 |
| January 02, 2026 | 19 | 18.75 | 18.75 | 19 | 17.23 | 898,748 |
| December 31, 2025 | 19.6 | 18.94 | 18.94 | 19.64 | 18.84 | 502,800 |
| December 30, 2025 | 19.43 | 19.68 | 19.68 | 19.82 | 19.21 | 448,000 |
| December 29, 2025 | 19.52 | 19.41 | 19.41 | 19.96 | 19.05 | 489,901 |
| December 26, 2025 | 19.5 | 19.4 | 19.4 | 20.39 | 18.9 | 652,069 |
| December 24, 2025 | 19.05 | 19.52 | 19.52 | 19.7 | 18.78 | 404,339 |
| December 23, 2025 | 17.79 | 18.93 | 18.93 | 19.14 | 17.6 | 1.09M |
| December 22, 2025 | 16.61 | 18.23 | 18.23 | 18.26 | 16.1 | 1.2M |
| December 19, 2025 | 14.73 | 16.61 | 16.61 | 16.7 | 14.5 | 1.42M |
| December 18, 2025 | 13.77 | 14.37 | 14.37 | 15.4 | 13 | 3.27M |
| December 17, 2025 | 11.9 | 10.99 | 10.99 | 11.9 | 10.94 | 514,931 |
| December 16, 2025 | 11.1 | 11.9 | 11.9 | 11.93 | 11.1 | 666,315 |
| December 15, 2025 | 11.31 | 11.2 | 11.2 | 11.37 | 11.03 | 188,045 |
| December 12, 2025 | 11.39 | 11.16 | 11.16 | 11.55 | 11.16 | 230,229 |
| December 11, 2025 | 10.94 | 11.33 | 11.33 | 11.43 | 10.81 | 344,836 |
| December 10, 2025 | 10.56 | 10.94 | 10.94 | 11 | 10.41 | 354,727 |
| December 09, 2025 | 10.38 | 10.64 | 10.64 | 10.76 | 10.32 | 296,500 |
| December 08, 2025 | 10.3 | 10.39 | 10.39 | 10.45 | 9.97 | 292,900 |
| December 05, 2025 | 10.5 | 10.22 | 10.22 | 10.8 | 10.14 | 333,898 |
| December 04, 2025 | 9.91 | 9.98 | 9.98 | 9.99 | 9.8 | 135,095 |
| December 03, 2025 | 9.63 | 9.85 | 9.85 | 9.88 | 9.5 | 104,616 |
| December 02, 2025 | 9.62 | 9.61 | 9.61 | 9.7 | 9.51 | 151,011 |
| December 01, 2025 | 9.58 | 9.51 | 9.51 | 9.62 | 9.41 | 296,628 |
| November 28, 2025 | 9.96 | 9.74 | 9.74 | 9.99 | 9.7 | 121,841 |
| November 26, 2025 | 9.48 | 9.86 | 9.86 | 9.91 | 9.45 | 276,400 |
| November 25, 2025 | 9.22 | 9.43 | 9.43 | 9.43 | 9.05 | 232,342 |
| November 24, 2025 | 8.93 | 9.26 | 9.26 | 9.39 | 8.74 | 324,661 |
| November 21, 2025 | 8.46 | 8.94 | 8.94 | 9.1 | 8.44 | 452,864 |
| November 20, 2025 | 8.63 | 8.42 | 8.42 | 8.73 | 8.3 | 361,739 |
| November 19, 2025 | 8.39 | 8.41 | 8.41 | 8.47 | 8.24 | 162,882 |
| November 18, 2025 | 8.23 | 8.32 | 8.32 | 8.43 | 8.13 | 235,600 |
| November 17, 2025 | 8.52 | 8.35 | 8.35 | 8.7 | 8.26 | 256,855 |
| November 14, 2025 | 8.51 | 8.54 | 8.54 | 8.68 | 8.41 | 188,830 |
| November 13, 2025 | 8.86 | 8.62 | 8.62 | 8.91 | 8.56 | 174,408 |
| November 12, 2025 | 8.97 | 8.89 | 8.89 | 9.06 | 8.86 | 141,629 |
| November 11, 2025 | 8.83 | 8.93 | 8.93 | 8.98 | 8.7 | 146,900 |
| November 10, 2025 | 9.05 | 8.83 | 8.83 | 9.05 | 8.78 | 216,540 |
| November 07, 2025 | 8.77 | 8.83 | 8.83 | 8.87 | 8.58 | 190,893 |
| November 06, 2025 | 9.15 | 8.85 | 8.85 | 9.21 | 8.83 | 215,200 |
| November 05, 2025 | 8.85 | 9.15 | 9.15 | 9.23 | 8.78 | 300,700 |
| November 04, 2025 | 9.02 | 8.85 | 8.85 | 9.12 | 8.82 | 313,125 |
| November 03, 2025 | 9.4 | 9.14 | 9.14 | 9.4 | 9.06 | 257,716 |
| October 31, 2025 | 9.32 | 9.4 | 9.4 | 9.44 | 9.23 | 249,085 |
| October 30, 2025 | 9.48 | 9.3 | 9.3 | 9.57 | 9.21 | 410,000 |
| October 29, 2025 | 10.09 | 9.55 | 9.55 | 10.16 | 9.4 | 572,949 |
| October 28, 2025 | 10.29 | 10.12 | 10.12 | 10.3 | 10.04 | 263,010 |
| October 27, 2025 | 10.19 | 10.27 | 10.27 | 10.5 | 10.15 | 499,200 |
| October 24, 2025 | 10.48 | 10.17 | 10.17 | 10.7 | 10.11 | 481,600 |
| October 23, 2025 | 10.05 | 10.39 | 10.39 | 11.48 | 10.01 | 943,046 |
| October 22, 2025 | 11.38 | 10.8 | 10.8 | 11.64 | 10.8 | 951,400 |
| October 21, 2025 | 11.12 | 11.47 | 11.47 | 11.59 | 11 | 345,654 |
| October 20, 2025 | 10.85 | 11 | 11 | 11.41 | 10.76 | 497,513 |
| October 17, 2025 | 11.07 | 10.62 | 10.62 | 11.12 | 10.37 | 321,904 |