16.83
-0.16(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 16.87 | 16.99 | 16.99 | 17.32 | 16.79 | 1.57M |
| January 12, 2026 | 16.61 | 16.86 | 16.86 | 17.07 | 16.49 | 1.29M |
| January 09, 2026 | 16.81 | 16.63 | 16.63 | 17 | 16.54 | 1.05M |
| January 08, 2026 | 16.51 | 16.76 | 16.76 | 16.99 | 16.5 | 1.12M |
| January 07, 2026 | 17.04 | 16.65 | 16.65 | 17.04 | 16.23 | 1.55M |
| January 06, 2026 | 17.86 | 17.04 | 17.04 | 18.04 | 16.87 | 1.87M |
| January 05, 2026 | 17.83 | 18.1 | 18.1 | 18.66 | 17.62 | 1.29M |
| January 02, 2026 | 17.81 | 17.49 | 17.49 | 17.88 | 17.3 | 1.28M |
| December 31, 2025 | 17.71 | 17.56 | 17.56 | 17.78 | 17.38 | 888,427 |
| December 30, 2025 | 17.72 | 17.73 | 17.73 | 17.94 | 17.59 | 944,908 |
| December 29, 2025 | 17.97 | 17.68 | 17.68 | 18.03 | 17.48 | 1.12M |
| December 26, 2025 | 17.93 | 18.08 | 18.08 | 18.17 | 17.92 | 755,523 |
| December 24, 2025 | 17.85 | 17.95 | 17.95 | 18.16 | 17.83 | 499,433 |
| December 23, 2025 | 17.95 | 17.89 | 17.89 | 17.99 | 17.78 | 1.19M |
| December 22, 2025 | 18.33 | 18.04 | 18.04 | 18.4 | 17.54 | 1.49M |
| December 19, 2025 | 18.27 | 18.44 | 18.44 | 18.45 | 18.11 | 3.73M |
| December 18, 2025 | 18.44 | 18.3 | 18.3 | 18.68 | 18.18 | 836,840 |
| December 17, 2025 | 18.22 | 18.21 | 18.21 | 18.31 | 17.93 | 2.54M |
| December 16, 2025 | 18.24 | 18.24 | 18.24 | 18.38 | 17.92 | 1.46M |
| December 15, 2025 | 18.54 | 18.33 | 18.33 | 18.65 | 18.06 | 1.54M |
| December 12, 2025 | 18.49 | 18.42 | 18.42 | 18.7 | 18.25 | 1.29M |
| December 11, 2025 | 19.05 | 18.48 | 18.48 | 19.21 | 18.36 | 2.12M |
| December 10, 2025 | 19.16 | 19.02 | 19.02 | 19.32 | 18.7 | 1.53M |
| December 09, 2025 | 19 | 19.16 | 19.16 | 19.82 | 18.94 | 1.42M |
| December 08, 2025 | 19.18 | 19.03 | 19.03 | 19.45 | 18.92 | 1.49M |
| December 05, 2025 | 18.76 | 19.15 | 19.15 | 19.16 | 18.52 | 1.12M |
| December 04, 2025 | 19 | 18.76 | 18.76 | 19.07 | 18.65 | 990,671 |
| December 03, 2025 | 18.91 | 19.05 | 19.05 | 19.07 | 18.71 | 1.43M |
| December 02, 2025 | 18.65 | 18.78 | 18.78 | 18.89 | 18.51 | 1.18M |
| December 01, 2025 | 18.27 | 18.55 | 18.55 | 19.08 | 18.16 | 2.01M |
| November 28, 2025 | 18.61 | 18.56 | 18.56 | 18.66 | 18.42 | 536,400 |
| November 26, 2025 | 18.42 | 18.63 | 18.63 | 18.86 | 18.32 | 1.86M |
| November 25, 2025 | 17.66 | 18.48 | 18.48 | 18.56 | 17.64 | 2.14M |
| November 24, 2025 | 16.83 | 17.64 | 17.64 | 17.73 | 16.73 | 2.57M |
| November 21, 2025 | 16.08 | 16.78 | 16.78 | 17.12 | 15.98 | 2.35M |
| November 20, 2025 | 16.52 | 15.95 | 15.95 | 16.7 | 15.77 | 1.35M |
| November 19, 2025 | 16.28 | 16.17 | 16.17 | 16.82 | 16.14 | 1.45M |
| November 18, 2025 | 16.34 | 16.28 | 16.28 | 16.49 | 15.93 | 1.57M |
| November 17, 2025 | 16.3 | 15.88 | 15.88 | 16.34 | 15.84 | 2.11M |
| November 14, 2025 | 16.37 | 16.56 | 16.56 | 16.74 | 16.21 | 960,215 |
| November 13, 2025 | 17.01 | 16.58 | 16.58 | 17.06 | 16.5 | 1.21M |
| November 12, 2025 | 16.89 | 17.11 | 17.11 | 17.36 | 16.89 | 1.7M |
| November 11, 2025 | 16.76 | 16.89 | 16.89 | 17.23 | 16.65 | 1.47M |
| November 10, 2025 | 16.49 | 16.66 | 16.66 | 17.04 | 16.4 | 1.62M |
| November 07, 2025 | 16.29 | 16.29 | 16.29 | 16.46 | 15.91 | 1.91M |
| November 06, 2025 | 17.17 | 16.29 | 16.29 | 17.2 | 16 | 1.71M |
| November 05, 2025 | 17.02 | 16.64 | 16.64 | 17.89 | 15.88 | 3.86M |
| November 04, 2025 | 16.45 | 16.41 | 16.41 | 16.7 | 15.96 | 2.4M |
| November 03, 2025 | 17.08 | 16.81 | 16.81 | 17.17 | 16.76 | 1.46M |
| October 31, 2025 | 16.85 | 17.17 | 17.17 | 17.33 | 16.75 | 1.33M |
| October 30, 2025 | 16.53 | 16.86 | 16.86 | 16.98 | 16.43 | 1.05M |
| October 29, 2025 | 17.11 | 16.74 | 16.74 | 17.19 | 16.54 | 1.35M |
| October 28, 2025 | 17.52 | 17.3 | 17.3 | 17.52 | 17.22 | 786,000 |
| October 27, 2025 | 17.7 | 17.62 | 17.62 | 17.78 | 17.36 | 974,418 |
| October 24, 2025 | 17.65 | 17.4 | 17.4 | 17.65 | 17.27 | 996,800 |
| October 23, 2025 | 16.55 | 17.37 | 17.37 | 17.38 | 16.5 | 1.09M |
| October 22, 2025 | 16.74 | 16.57 | 16.57 | 17.06 | 16.43 | 923,200 |
| October 21, 2025 | 16.92 | 16.82 | 16.82 | 17.11 | 16.61 | 895,561 |
| October 20, 2025 | 16.69 | 16.94 | 16.94 | 17.12 | 16.64 | 1.15M |
| October 17, 2025 | 16.46 | 16.51 | 16.51 | 16.83 | 16.24 | 1.01M |