16.24
-0.01(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 15.96 | 16.25 | 16.25 | 16.52 | 15.88 | 937,911 |
| December 22, 2025 | 16.78 | 16.04 | 16.04 | 16.86 | 15.9 | 1.91M |
| December 19, 2025 | 17.97 | 17.01 | 17.01 | 17.97 | 16.95 | 1.84M |
| December 18, 2025 | 18.57 | 18.03 | 18.03 | 18.76 | 17.93 | 1.15M |
| December 17, 2025 | 18.48 | 18.54 | 18.54 | 19.11 | 18.29 | 1.1M |
| December 16, 2025 | 19.61 | 18.49 | 18.49 | 19.83 | 18.32 | 1.3M |
| December 15, 2025 | 19.86 | 19.53 | 19.53 | 20.01 | 19.38 | 1.11M |
| December 12, 2025 | 20.95 | 19.86 | 19.86 | 20.95 | 19.52 | 1.12M |
| December 11, 2025 | 20.64 | 20.71 | 20.71 | 21.27 | 20.29 | 1.59M |
| December 10, 2025 | 18.35 | 20.31 | 20.31 | 21.18 | 18.31 | 6.26M |
| December 09, 2025 | 17.49 | 17.97 | 17.97 | 18.07 | 17.15 | 3.76M |
| December 08, 2025 | 17.34 | 17.77 | 17.77 | 17.8 | 17.18 | 1.18M |
| December 05, 2025 | 18.17 | 17.32 | 17.32 | 18.22 | 17.27 | 1.06M |
| December 04, 2025 | 17.56 | 18.18 | 18.18 | 18.3 | 17.07 | 1.38M |
| December 03, 2025 | 17.45 | 17.52 | 17.52 | 17.81 | 17.26 | 927,177 |
| December 02, 2025 | 17.35 | 17.53 | 17.53 | 17.77 | 17.04 | 1.24M |
| December 01, 2025 | 17.24 | 17.53 | 17.53 | 17.81 | 17 | 1.58M |
| November 28, 2025 | 17.45 | 17.49 | 17.49 | 18.1 | 17.25 | 791,497 |
| November 26, 2025 | 15.97 | 17.4 | 17.4 | 17.48 | 15.94 | 2.19M |
| November 25, 2025 | 14 | 16 | 16 | 16.14 | 14 | 2.1M |
| November 24, 2025 | 13.81 | 13.86 | 13.86 | 14.3 | 13.52 | 2.68M |
| November 21, 2025 | 13.13 | 14.12 | 14.12 | 14.25 | 13.04 | 1.19M |
| November 20, 2025 | 13.64 | 13.12 | 13.12 | 13.88 | 13.08 | 854,200 |
| November 19, 2025 | 14.25 | 13.55 | 13.55 | 14.27 | 13.52 | 1.08M |
| November 18, 2025 | 14.3 | 14.24 | 14.24 | 14.48 | 13.97 | 1.04M |
| November 17, 2025 | 14.02 | 14.74 | 14.74 | 15.23 | 13.95 | 1.58M |
| November 14, 2025 | 14.68 | 14.15 | 14.15 | 14.95 | 14.03 | 922,487 |
| November 13, 2025 | 14.82 | 14.97 | 14.97 | 15.55 | 14.72 | 1.33M |
| November 12, 2025 | 14.3 | 14.97 | 14.97 | 15.07 | 14.3 | 1.41M |
| November 11, 2025 | 13.79 | 14.27 | 14.27 | 14.44 | 13.74 | 1.02M |
| November 10, 2025 | 14.26 | 13.8 | 13.8 | 14.4 | 13.43 | 1.34M |
| November 07, 2025 | 13.23 | 14.01 | 14.01 | 14.06 | 13.16 | 1.47M |
| November 06, 2025 | 14.08 | 13.23 | 13.23 | 14.08 | 13.12 | 2.12M |
| November 05, 2025 | 14.18 | 14.29 | 14.29 | 14.56 | 13.83 | 1.32M |
| November 04, 2025 | 14.39 | 14.17 | 14.17 | 14.48 | 14.05 | 1.23M |
| November 03, 2025 | 14.52 | 14.48 | 14.48 | 14.87 | 14.12 | 1.83M |
| October 31, 2025 | 15 | 14.69 | 14.69 | 15.23 | 14.25 | 2.79M |
| October 30, 2025 | 15.99 | 15.03 | 15.03 | 16.08 | 14.96 | 2.2M |
| October 29, 2025 | 17.05 | 16.09 | 16.09 | 17.1 | 16.05 | 1.21M |
| October 28, 2025 | 17.44 | 17.1 | 17.1 | 17.59 | 17.06 | 1.13M |
| October 27, 2025 | 17.65 | 17.72 | 17.72 | 18.16 | 17.45 | 1.58M |
| October 24, 2025 | 18.09 | 17.46 | 17.46 | 18.09 | 17.19 | 1.72M |
| October 23, 2025 | 17.84 | 17.74 | 17.74 | 18.1 | 17.57 | 1.09M |
| October 22, 2025 | 18.96 | 17.84 | 17.84 | 19.2 | 17.75 | 1.63M |
| October 21, 2025 | 17.78 | 18.73 | 18.73 | 19 | 17.74 | 3.01M |
| October 20, 2025 | 18.2 | 17.74 | 17.74 | 18.46 | 17.55 | 983,476 |
| October 17, 2025 | 18.44 | 18 | 18 | 18.7 | 17.99 | 1.01M |
| October 16, 2025 | 19.06 | 18.54 | 18.54 | 19.06 | 18.37 | 746,003 |
| October 15, 2025 | 18.91 | 19.04 | 19.04 | 19.51 | 18.71 | 1.24M |
| October 14, 2025 | 17.52 | 18.77 | 18.77 | 19.13 | 17.29 | 1.92M |
| October 13, 2025 | 17.01 | 17.67 | 17.67 | 17.72 | 16.97 | 888,558 |
| October 10, 2025 | 17.18 | 16.86 | 16.86 | 17.38 | 16.85 | 786,000 |
| October 09, 2025 | 17.63 | 17.16 | 17.16 | 17.69 | 17.14 | 913,425 |
| October 08, 2025 | 17.75 | 17.63 | 17.63 | 17.75 | 17.25 | 951,003 |
| October 07, 2025 | 18 | 17.69 | 17.69 | 18.19 | 17.64 | 1.05M |
| October 06, 2025 | 18.98 | 18.03 | 18.03 | 18.98 | 17.98 | 1.19M |
| October 03, 2025 | 18.25 | 18.83 | 18.83 | 19.25 | 18.21 | 1.44M |
| October 02, 2025 | 18.01 | 18.12 | 18.12 | 18.35 | 17.71 | 1.01M |
| October 01, 2025 | 18.1 | 18.04 | 18.04 | 18.43 | 17.65 | 1.59M |
| September 30, 2025 | 18.8 | 18.16 | 18.16 | 18.88 | 18.04 | 1.19M |