17.59
+0.02(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 17.86 | 17.59 | 17.59 | 18.33 | 17.05 | 1.07M |
| January 15, 2026 | 18 | 17.57 | 17.57 | 18.48 | 17.52 | 1.37M |
| January 14, 2026 | 16.46 | 18.01 | 18.01 | 18.01 | 16.05 | 1.72M |
| January 13, 2026 | 16.77 | 16.35 | 16.35 | 16.97 | 16.21 | 593,645 |
| January 12, 2026 | 16.66 | 16.51 | 16.51 | 16.91 | 16.15 | 672,200 |
| January 09, 2026 | 17.79 | 16.51 | 16.51 | 17.87 | 16.44 | 1.2M |
| January 08, 2026 | 16.35 | 16.11 | 16.11 | 16.44 | 15.72 | 667,048 |
| January 07, 2026 | 16.05 | 16.4 | 16.4 | 16.68 | 14.54 | 999,600 |
| January 06, 2026 | 16.24 | 16.27 | 16.27 | 16.52 | 15.5 | 1.24M |
| January 05, 2026 | 15.01 | 15.61 | 15.61 | 15.94 | 14.79 | 1.28M |
| January 02, 2026 | 12.88 | 14.11 | 14.11 | 14.13 | 12.88 | 965,775 |
| December 31, 2025 | 12.73 | 12.64 | 12.64 | 12.89 | 12.46 | 1.11M |
| December 30, 2025 | 13.12 | 12.74 | 12.74 | 13.37 | 12.73 | 933,321 |
| December 29, 2025 | 13.45 | 13.07 | 13.07 | 13.95 | 12.98 | 1.07M |
| December 26, 2025 | 14.37 | 13.75 | 13.75 | 14.4 | 13.55 | 835,440 |
| December 24, 2025 | 14.4 | 14.43 | 14.43 | 14.44 | 14.05 | 386,300 |
| December 23, 2025 | 14.39 | 14.54 | 14.54 | 15.19 | 14.11 | 885,702 |
| December 22, 2025 | 14.49 | 14.78 | 14.78 | 14.98 | 14.01 | 1.09M |
| December 19, 2025 | 13.51 | 14 | 14 | 14.3 | 13.51 | 3.92M |
| December 18, 2025 | 13.56 | 13.51 | 13.51 | 14.12 | 13.25 | 1.01M |
| December 17, 2025 | 14.56 | 13.03 | 13.03 | 14.84 | 12.95 | 1.48M |
| December 16, 2025 | 14.23 | 14.5 | 14.5 | 14.86 | 14.18 | 833,679 |
| December 15, 2025 | 15.69 | 14.49 | 14.49 | 15.74 | 14.44 | 1.13M |
| December 12, 2025 | 17.07 | 15.45 | 15.45 | 17.11 | 15.4 | 1.05M |
| December 11, 2025 | 16.03 | 17.07 | 17.07 | 17.19 | 15.83 | 756,195 |
| December 10, 2025 | 16.73 | 16.56 | 16.56 | 16.9 | 15.68 | 788,100 |
| December 09, 2025 | 16.81 | 16.76 | 16.76 | 17.05 | 16.44 | 632,138 |
| December 08, 2025 | 17.43 | 16.94 | 16.94 | 17.91 | 16.7 | 861,360 |
| December 05, 2025 | 17.88 | 17.14 | 17.14 | 17.91 | 16.94 | 955,181 |
| December 04, 2025 | 16.19 | 17.79 | 17.79 | 17.95 | 16.06 | 1.07M |
| December 03, 2025 | 15.7 | 16.23 | 16.23 | 16.3 | 15.3 | 780,800 |
| December 02, 2025 | 15.23 | 15.72 | 15.72 | 16.39 | 15.17 | 1.13M |
| December 01, 2025 | 15.67 | 15.17 | 15.17 | 16.04 | 15.14 | 926,047 |
| November 28, 2025 | 15.31 | 16.26 | 16.26 | 16.48 | 15.3 | 664,065 |
| November 26, 2025 | 15.22 | 15.17 | 15.17 | 15.5 | 15.03 | 855,758 |
| November 25, 2025 | 14.71 | 15.09 | 15.09 | 15.26 | 14.25 | 817,900 |
| November 24, 2025 | 14.17 | 14.97 | 14.97 | 15.12 | 13.88 | 1.23M |
| November 21, 2025 | 14.5 | 14.02 | 14.02 | 14.59 | 13.29 | 1.93M |
| November 20, 2025 | 17.6 | 14.53 | 14.53 | 17.8 | 14.44 | 2.2M |
| November 19, 2025 | 17.1 | 17.05 | 17.05 | 17.77 | 16.79 | 974,888 |
| November 18, 2025 | 16.66 | 16.94 | 16.94 | 17.45 | 16.36 | 1.05M |
| November 17, 2025 | 17.57 | 17.02 | 17.02 | 17.79 | 16.37 | 1.45M |
| November 14, 2025 | 17.02 | 17.86 | 17.86 | 18.92 | 16.8 | 1.33M |
| November 13, 2025 | 20.08 | 17.96 | 17.96 | 20.34 | 17.71 | 1.35M |
| November 12, 2025 | 20.49 | 20.16 | 20.16 | 20.85 | 19.64 | 1M |
| November 11, 2025 | 20.02 | 20.1 | 20.1 | 20.27 | 19 | 941,700 |
| November 10, 2025 | 20.31 | 20.55 | 20.55 | 20.99 | 19.48 | 1.68M |
| November 07, 2025 | 17.01 | 18.75 | 18.75 | 18.77 | 16.58 | 2.53M |
| November 06, 2025 | 23.26 | 17.99 | 17.99 | 23.5 | 17.91 | 3.08M |
| November 05, 2025 | 23.09 | 23.19 | 23.19 | 23.67 | 22.41 | 1.17M |
| November 04, 2025 | 23.02 | 22.63 | 22.63 | 23.8 | 22.06 | 1.58M |
| November 03, 2025 | 27.26 | 24.78 | 24.78 | 27.35 | 24.33 | 1.62M |
| October 31, 2025 | 27.72 | 26.85 | 26.85 | 28.44 | 25.88 | 1.49M |
| October 30, 2025 | 25.44 | 27.72 | 27.72 | 28.42 | 24.8 | 1.85M |
| October 29, 2025 | 24.14 | 26.47 | 26.47 | 27.2 | 23.54 | 1.64M |
| October 28, 2025 | 24.28 | 24.42 | 24.42 | 26.2 | 23.69 | 1.34M |
| October 27, 2025 | 26 | 23.79 | 23.79 | 26.09 | 23.35 | 1.26M |
| October 24, 2025 | 24.2 | 25.33 | 25.33 | 26.11 | 23.88 | 2.23M |
| October 23, 2025 | 22.38 | 23.1 | 23.1 | 23.69 | 21.8 | 1.8M |
| October 22, 2025 | 22.46 | 21.27 | 21.27 | 23 | 20.34 | 2.23M |