16.12
+0.71(+4.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 09, 2026 | 16.16 | 15.41 | 15.41 | 16.28 | 15.24 | 979,570 |
| January 08, 2026 | 16.65 | 16.44 | 16.44 | 16.99 | 16.32 | 820,652 |
| January 07, 2026 | 16.04 | 16.57 | 16.57 | 16.89 | 16.03 | 1.02M |
| January 06, 2026 | 15.05 | 16.04 | 16.04 | 16.12 | 14.81 | 926,454 |
| January 05, 2026 | 14.84 | 15.01 | 15.01 | 15.18 | 14.8 | 841,900 |
| January 02, 2026 | 15.89 | 14.9 | 14.9 | 15.89 | 14.82 | 727,057 |
| December 31, 2025 | 15.23 | 15.78 | 15.78 | 15.85 | 15.1 | 1.51M |
| December 30, 2025 | 15.98 | 15.34 | 15.34 | 16.11 | 15.31 | 882,266 |
| December 29, 2025 | 16.2 | 16.13 | 16.13 | 16.52 | 15.74 | 1.21M |
| December 26, 2025 | 15.89 | 15.95 | 15.95 | 15.99 | 15.21 | 716,100 |
| December 24, 2025 | 15.3 | 15.92 | 15.92 | 16.09 | 15.3 | 505,532 |
| December 23, 2025 | 15.62 | 15.28 | 15.28 | 15.62 | 15.01 | 634,747 |
| December 22, 2025 | 14.51 | 15.49 | 15.49 | 15.56 | 14.51 | 1.33M |
| December 19, 2025 | 14.43 | 14.5 | 14.5 | 14.55 | 14.16 | 939,300 |
| December 18, 2025 | 14.58 | 14.42 | 14.42 | 14.94 | 14.27 | 800,436 |
| December 17, 2025 | 14.61 | 14.43 | 14.43 | 14.83 | 14.29 | 784,921 |
| December 16, 2025 | 14.55 | 14.61 | 14.61 | 14.8 | 14.32 | 579,767 |
| December 15, 2025 | 15.1 | 14.59 | 14.59 | 15.1 | 14.55 | 554,700 |
| December 12, 2025 | 15.42 | 15.1 | 15.1 | 15.45 | 14.94 | 746,519 |
| December 11, 2025 | 15.15 | 15.41 | 15.41 | 15.66 | 14.86 | 1.12M |
| December 10, 2025 | 15.51 | 15.31 | 15.31 | 15.58 | 15.17 | 1.61M |
| December 09, 2025 | 15.84 | 15.65 | 15.65 | 15.97 | 15.25 | 1.11M |
| December 08, 2025 | 17.44 | 15.65 | 15.65 | 17.47 | 15.58 | 2.35M |
| December 05, 2025 | 17.17 | 17.49 | 17.49 | 17.53 | 16.28 | 1.44M |
| December 04, 2025 | 16.11 | 17.39 | 17.39 | 17.53 | 15.93 | 2.18M |
| December 03, 2025 | 17.75 | 16.13 | 16.13 | 18.35 | 16.01 | 6.9M |
| December 02, 2025 | 18.77 | 18.45 | 18.45 | 19.26 | 18.42 | 634,800 |
| December 01, 2025 | 18.47 | 18.73 | 18.73 | 18.82 | 18.15 | 392,916 |
| November 28, 2025 | 18.14 | 18.73 | 18.73 | 18.89 | 17.7 | 287,203 |
| November 26, 2025 | 18.13 | 18.2 | 18.2 | 18.47 | 17.5 | 587,441 |
| November 25, 2025 | 18.08 | 18.13 | 18.13 | 18.6 | 17.77 | 943,600 |
| November 24, 2025 | 18.73 | 18.14 | 18.14 | 19.01 | 18 | 604,532 |
| November 21, 2025 | 18.23 | 18.6 | 18.6 | 18.95 | 17.88 | 554,105 |
| November 20, 2025 | 19.28 | 18.17 | 18.17 | 19.6 | 17.83 | 603,340 |
| November 19, 2025 | 19.05 | 19.11 | 19.11 | 19.48 | 18.65 | 400,461 |
| November 18, 2025 | 19.41 | 19.01 | 19.01 | 19.45 | 18.79 | 377,426 |
| November 17, 2025 | 20.01 | 19.46 | 19.46 | 20.04 | 19.22 | 342,403 |
| November 14, 2025 | 20.51 | 20.05 | 20.05 | 20.83 | 20.01 | 365,046 |
| November 13, 2025 | 21.56 | 20.77 | 20.77 | 21.67 | 20.75 | 340,521 |
| November 12, 2025 | 20.81 | 21.45 | 21.45 | 21.46 | 20.72 | 313,350 |
| November 11, 2025 | 20.65 | 20.81 | 20.81 | 21.62 | 20.45 | 539,247 |
| November 10, 2025 | 20.51 | 20.65 | 20.65 | 20.98 | 19.93 | 837,860 |
| November 07, 2025 | 22.75 | 20.31 | 20.31 | 22.91 | 19 | 1.75M |
| November 06, 2025 | 23.04 | 21.87 | 21.87 | 24.03 | 21.68 | 1.24M |
| November 05, 2025 | 25.24 | 23.3 | 23.3 | 25.54 | 23.23 | 1.74M |
| November 04, 2025 | 24.68 | 25.36 | 25.36 | 25.61 | 24.05 | 675,400 |
| November 03, 2025 | 24.97 | 25.67 | 25.67 | 26.13 | 24.05 | 714,849 |
| October 31, 2025 | 24.24 | 24.57 | 24.57 | 24.71 | 23.87 | 290,913 |
| October 30, 2025 | 25.3 | 24.26 | 24.26 | 25.75 | 24.2 | 504,303 |
| October 29, 2025 | 26.7 | 25.2 | 25.2 | 26.79 | 24.71 | 651,313 |
| October 28, 2025 | 26.42 | 26.78 | 26.78 | 26.92 | 26.1 | 223,300 |
| October 27, 2025 | 26.29 | 26.42 | 26.42 | 26.65 | 25.75 | 238,931 |
| October 24, 2025 | 25.65 | 25.87 | 25.87 | 26.39 | 25.41 | 139,200 |
| October 23, 2025 | 25.09 | 25.68 | 25.68 | 25.69 | 24.27 | 336,533 |
| October 22, 2025 | 25.51 | 24.91 | 24.91 | 25.51 | 24.45 | 153,416 |
| October 21, 2025 | 25.06 | 25.12 | 25.12 | 25.55 | 24.57 | 160,643 |
| October 20, 2025 | 25.22 | 25.18 | 25.18 | 25.7 | 25.13 | 128,800 |
| October 17, 2025 | 24.69 | 24.91 | 24.91 | 25.04 | 23.56 | 324,000 |
| October 16, 2025 | 25.47 | 24.94 | 24.94 | 25.71 | 24.88 | 226,922 |
| October 15, 2025 | 24.58 | 25.41 | 25.41 | 26 | 24.58 | 357,729 |