16.92
-0.07(-0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 17.09 | 16.92 | 16.92 | 17.15 | 16.77 | 44,100 |
| December 23, 2025 | 17.17 | 16.99 | 16.99 | 17.48 | 16.98 | 73,600 |
| December 22, 2025 | 17.12 | 17.14 | 17.14 | 17.29 | 17.02 | 103,143 |
| December 19, 2025 | 17.3 | 17.04 | 17.04 | 17.36 | 16.87 | 172,065 |
| December 18, 2025 | 17.42 | 17.29 | 17.29 | 17.52 | 17.2 | 71,600 |
| December 17, 2025 | 17.72 | 17.27 | 17.27 | 17.8 | 17.09 | 117,900 |
| December 16, 2025 | 17.49 | 17.41 | 17.41 | 17.61 | 17.2 | 136,110 |
| December 15, 2025 | 16.99 | 17.45 | 17.45 | 18.01 | 16.88 | 539,100 |
| December 12, 2025 | 16.77 | 16.91 | 16.91 | 16.99 | 16.63 | 87,949 |
| December 11, 2025 | 16.44 | 16.67 | 16.67 | 16.68 | 16.32 | 108,837 |
| December 10, 2025 | 15.9 | 16.38 | 16.38 | 16.4 | 15.9 | 114,146 |
| December 09, 2025 | 15.77 | 15.85 | 15.85 | 15.94 | 15.68 | 47,122 |
| December 08, 2025 | 15.74 | 15.68 | 15.68 | 15.84 | 15.66 | 58,415 |
| December 05, 2025 | 15.71 | 15.74 | 15.74 | 15.87 | 15.66 | 21,493 |
| December 04, 2025 | 15.98 | 15.87 | 15.87 | 15.99 | 15.81 | 69,265 |
| December 03, 2025 | 15.42 | 15.99 | 15.99 | 16 | 15.42 | 81,176 |
| December 02, 2025 | 15.7 | 15.3 | 15.3 | 15.7 | 15.29 | 78,790 |
| December 01, 2025 | 15.88 | 15.65 | 15.65 | 15.94 | 15.59 | 32,300 |
| November 28, 2025 | 15.91 | 15.94 | 15.94 | 16.01 | 15.85 | 34,846 |
| November 26, 2025 | 16 | 15.97 | 15.97 | 16.08 | 15.84 | 90,679 |
| November 25, 2025 | 15.48 | 16.01 | 16.01 | 16.06 | 15.48 | 95,220 |
| November 24, 2025 | 15.27 | 15.48 | 15.48 | 15.55 | 15.18 | 58,000 |
| November 21, 2025 | 14.83 | 15.36 | 15.36 | 15.6 | 14.75 | 72,100 |
| November 20, 2025 | 15.24 | 14.84 | 14.84 | 15.49 | 14.76 | 56,400 |
| November 19, 2025 | 15.03 | 15.05 | 15.05 | 15.08 | 14.88 | 48,200 |
| November 18, 2025 | 15.09 | 15.09 | 15.09 | 15.29 | 14.95 | 32,400 |
| November 17, 2025 | 15.62 | 15.08 | 15.08 | 15.63 | 15.05 | 89,000 |
| November 14, 2025 | 15.78 | 15.65 | 15.65 | 15.84 | 15.5 | 78,900 |
| November 13, 2025 | 15.75 | 15.77 | 15.77 | 15.99 | 15.68 | 131,745 |
| November 12, 2025 | 15.68 | 15.85 | 15.85 | 15.87 | 15.54 | 91,700 |
| November 11, 2025 | 15.69 | 15.59 | 15.59 | 15.73 | 15.4 | 38,001 |
| November 10, 2025 | 15.17 | 15.6 | 15.6 | 15.72 | 15.09 | 128,653 |
| November 07, 2025 | 14.57 | 15.08 | 15.08 | 15.15 | 14.51 | 113,706 |
| November 06, 2025 | 14.91 | 14.58 | 14.58 | 15.01 | 14.54 | 41,519 |
| November 05, 2025 | 14.13 | 14.83 | 14.83 | 15.16 | 14.13 | 194,500 |
| November 04, 2025 | 14.02 | 14.02 | 14.02 | 14.17 | 14.01 | 39,818 |
| November 03, 2025 | 14.18 | 14.07 | 14.07 | 14.36 | 14.02 | 32,245 |
| October 31, 2025 | 14.01 | 14.11 | 14.11 | 14.23 | 13.91 | 26,829 |
| October 30, 2025 | 14.08 | 14.11 | 14.11 | 14.37 | 14.03 | 22,318 |
| October 29, 2025 | 14.56 | 14.2 | 14.2 | 14.64 | 14.06 | 66,845 |
| October 28, 2025 | 14.57 | 14.58 | 14.58 | 14.67 | 14.56 | 28,641 |
| October 27, 2025 | 14.62 | 14.67 | 14.67 | 14.74 | 14.6 | 36,325 |
| October 24, 2025 | 14.69 | 14.62 | 14.61 | 14.69 | 14.39 | 64,931 |
| October 23, 2025 | 14.5 | 14.39 | 14.39 | 14.52 | 14.15 | 82,029 |
| October 22, 2025 | 14.7 | 14.45 | 14.45 | 14.71 | 14.4 | 52,300 |
| October 21, 2025 | 14.43 | 14.6 | 14.6 | 14.62 | 14.43 | 15,300 |
| October 20, 2025 | 14.24 | 14.53 | 14.53 | 14.55 | 14.24 | 18,800 |
| October 17, 2025 | 14.04 | 14.22 | 14.22 | 14.34 | 14.02 | 39,200 |
| October 16, 2025 | 14.75 | 14.02 | 14.02 | 14.85 | 14.01 | 96,647 |
| October 15, 2025 | 14.61 | 14.76 | 14.76 | 14.79 | 14.58 | 50,200 |
| October 14, 2025 | 14.06 | 14.57 | 14.57 | 14.66 | 14.05 | 59,602 |
| October 13, 2025 | 14.3 | 14.17 | 14.17 | 14.42 | 14.02 | 48,500 |
| October 10, 2025 | 14.49 | 14.25 | 14.25 | 14.54 | 14.25 | 56,037 |
| October 09, 2025 | 14.52 | 14.52 | 14.52 | 14.55 | 14.51 | 44,033 |
| October 08, 2025 | 14.65 | 14.54 | 14.54 | 14.74 | 14.51 | 31,130 |
| October 07, 2025 | 14.51 | 14.58 | 14.58 | 14.85 | 14.51 | 29,032 |
| October 06, 2025 | 14.55 | 14.58 | 14.58 | 14.77 | 14.44 | 62,600 |
| October 03, 2025 | 14.53 | 14.51 | 14.51 | 14.61 | 14.5 | 28,506 |
| October 02, 2025 | 14.61 | 14.38 | 14.38 | 14.68 | 14.3 | 58,700 |
| October 01, 2025 | 14.63 | 14.61 | 14.61 | 14.7 | 14.56 | 33,742 |