14.15
-0.3(-2.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 14.61 | 14.45 | 14.45 | 14.77 | 14.29 | 89,885 |
| December 24, 2025 | 14.25 | 14.47 | 14.47 | 14.87 | 13.91 | 65,700 |
| December 23, 2025 | 14.3 | 14.21 | 14.13 | 14.45 | 13.97 | 300,166 |
| December 22, 2025 | 14.64 | 14.25 | 14.17 | 14.94 | 14.16 | 117,521 |
| December 19, 2025 | 14.94 | 14.62 | 14.54 | 15.34 | 14.42 | 373,000 |
| December 18, 2025 | 14.63 | 14.9 | 14.82 | 14.92 | 14.23 | 143,753 |
| December 17, 2025 | 14.26 | 14.5 | 14.42 | 14.68 | 14.21 | 133,800 |
| December 16, 2025 | 13.79 | 14.34 | 14.26 | 14.49 | 13.75 | 84,446 |
| December 15, 2025 | 14.14 | 13.83 | 13.75 | 14.2 | 13.75 | 160,900 |
| December 12, 2025 | 14.03 | 14.04 | 13.96 | 14.45 | 13.99 | 100,900 |
| December 11, 2025 | 14.26 | 14.06 | 14.06 | 14.44 | 13.68 | 210,518 |
| December 10, 2025 | 14.96 | 14.26 | 14.26 | 15.4 | 13.98 | 243,600 |
| December 09, 2025 | 16.13 | 16.49 | 16.49 | 16.75 | 16.13 | 103,212 |
| December 08, 2025 | 16.37 | 16.28 | 16.28 | 16.45 | 16.04 | 42,800 |
| December 05, 2025 | 16.15 | 16.25 | 16.25 | 16.59 | 16.13 | 38,228 |
| December 04, 2025 | 16.82 | 16.16 | 16.16 | 16.83 | 16.16 | 48,200 |
| December 03, 2025 | 15.85 | 16.75 | 16.75 | 17.05 | 15.84 | 74,800 |
| December 02, 2025 | 15.66 | 15.75 | 15.75 | 16.15 | 15.4 | 116,135 |
| December 01, 2025 | 15.55 | 15.61 | 15.61 | 16.06 | 15.55 | 86,500 |
| November 28, 2025 | 15.24 | 15.78 | 15.78 | 15.88 | 15.04 | 58,732 |
| November 26, 2025 | 15.08 | 15.43 | 15.43 | 15.74 | 15.02 | 146,039 |
| November 25, 2025 | 14.29 | 14.94 | 14.94 | 15 | 14.29 | 82,900 |
| November 24, 2025 | 14.15 | 14.18 | 14.18 | 14.4 | 14.01 | 113,900 |
| November 21, 2025 | 13.77 | 14.23 | 14.23 | 14.44 | 13.77 | 44,526 |
| November 20, 2025 | 13.89 | 13.6 | 13.6 | 14.05 | 13.59 | 27,100 |
| November 19, 2025 | 13.53 | 13.73 | 13.73 | 13.98 | 13.53 | 58,107 |
| November 18, 2025 | 13.48 | 13.62 | 13.62 | 13.65 | 13.32 | 37,600 |
| November 17, 2025 | 14.17 | 13.46 | 13.46 | 14.17 | 13.42 | 46,646 |
| November 14, 2025 | 14.65 | 14.22 | 14.22 | 14.7 | 14.18 | 31,604 |
| November 13, 2025 | 15 | 14.89 | 14.89 | 15.18 | 14.79 | 44,500 |
| November 12, 2025 | 15.21 | 15.07 | 15.07 | 15.46 | 15.05 | 29,400 |
| November 11, 2025 | 15.4 | 15.23 | 15.23 | 15.4 | 15.11 | 29,300 |
| November 10, 2025 | 15.46 | 15.4 | 15.4 | 15.57 | 15.22 | 42,304 |
| November 07, 2025 | 14.7 | 15.17 | 15.17 | 15.23 | 14.67 | 43,700 |
| November 06, 2025 | 15.1 | 14.71 | 14.71 | 15.29 | 14.55 | 44,700 |
| November 05, 2025 | 14.9 | 15.05 | 15.05 | 15.43 | 14.84 | 45,200 |
| November 04, 2025 | 15.15 | 14.93 | 14.93 | 15.46 | 14.86 | 39,800 |
| November 03, 2025 | 15.17 | 15.3 | 15.3 | 15.37 | 14.87 | 57,517 |
| October 31, 2025 | 15.04 | 15.07 | 15.07 | 15.29 | 14.67 | 42,818 |
| October 30, 2025 | 15.14 | 15.09 | 15.09 | 15.21 | 14.98 | 36,744 |
| October 29, 2025 | 15.97 | 15.4 | 15.4 | 16.1 | 15.3 | 45,004 |
| October 28, 2025 | 16.14 | 16.04 | 16.04 | 16.32 | 15.82 | 48,100 |
| October 27, 2025 | 16.83 | 16.16 | 16.16 | 16.85 | 16.07 | 56,100 |
| October 24, 2025 | 16.22 | 16.63 | 16.63 | 16.66 | 16.12 | 57,700 |
| October 23, 2025 | 15.62 | 15.97 | 15.97 | 16.06 | 15.62 | 27,945 |
| October 22, 2025 | 15.56 | 15.68 | 15.68 | 15.75 | 15.4 | 71,605 |
| October 21, 2025 | 15.26 | 15.65 | 15.65 | 15.66 | 15 | 40,100 |
| October 20, 2025 | 15.31 | 15.3 | 15.3 | 15.49 | 15.15 | 32,500 |
| October 17, 2025 | 15.26 | 15.17 | 15.17 | 15.51 | 15.17 | 50,000 |
| October 16, 2025 | 15.7 | 15.27 | 15.27 | 15.78 | 15.1 | 41,900 |
| October 15, 2025 | 16.15 | 15.68 | 15.68 | 16.34 | 15.54 | 59,040 |
| October 14, 2025 | 15.4 | 15.97 | 15.97 | 16.17 | 15.4 | 64,200 |
| October 13, 2025 | 15.35 | 15.56 | 15.56 | 15.77 | 15.13 | 63,823 |
| October 10, 2025 | 15.18 | 15.14 | 15.14 | 15.28 | 14.67 | 84,836 |
| October 09, 2025 | 15.29 | 15.22 | 15.22 | 15.4 | 14.98 | 52,848 |
| October 08, 2025 | 15.2 | 15.23 | 15.23 | 15.36 | 15.05 | 55,100 |
| October 07, 2025 | 15.94 | 15.06 | 15.06 | 15.94 | 15.02 | 56,600 |
| October 06, 2025 | 16.31 | 15.73 | 15.73 | 16.42 | 15.64 | 55,607 |
| October 03, 2025 | 16.82 | 16.35 | 16.35 | 16.98 | 16.26 | 63,020 |
| October 02, 2025 | 16.8 | 16.74 | 16.74 | 16.86 | 16.44 | 57,333 |