13.78
-0.125(-0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 13.87 | 13.78 | 13.78 | 13.88 | 13.75 | 4.03M |
| January 13, 2026 | 13.91 | 13.9 | 13.9 | 13.96 | 13.86 | 2.38M |
| January 12, 2026 | 13.82 | 13.91 | 13.91 | 13.91 | 13.79 | 1.65M |
| January 09, 2026 | 13.81 | 13.87 | 13.87 | 13.89 | 13.8 | 3.87M |
| January 08, 2026 | 13.79 | 13.8 | 13.8 | 13.82 | 13.77 | 1.35M |
| January 07, 2026 | 13.85 | 13.86 | 13.86 | 13.88 | 13.83 | 1.03M |
| January 06, 2026 | 13.79 | 13.8 | 13.8 | 13.83 | 13.74 | 1.77M |
| January 05, 2026 | 13.7 | 13.79 | 13.79 | 13.8 | 13.7 | 888,769 |
| January 02, 2026 | 13.72 | 13.67 | 13.67 | 13.76 | 13.63 | 540,799 |
| December 31, 2025 | 13.74 | 13.75 | 13.75 | 13.75 | 13.72 | 152,907 |
| December 30, 2025 | 13.76 | 13.78 | 13.78 | 13.79 | 13.75 | 619,072 |
| December 29, 2025 | 13.8 | 13.75 | 13.75 | 13.81 | 13.75 | 2.7M |
| December 24, 2025 | 13.76 | 13.77 | 13.77 | 13.78 | 13.76 | 455,763 |
| December 23, 2025 | 13.71 | 13.75 | 13.75 | 13.75 | 13.68 | 2.89M |
| December 22, 2025 | 13.67 | 13.71 | 13.71 | 13.72 | 13.66 | 644,777 |
| December 19, 2025 | 13.54 | 13.62 | 13.62 | 13.63 | 13.52 | 647,698 |
| December 18, 2025 | 13.45 | 13.59 | 13.59 | 13.59 | 13.44 | 824,828 |
| December 17, 2025 | 13.58 | 13.45 | 13.45 | 13.61 | 13.45 | 2.05M |
| December 16, 2025 | 13.52 | 13.53 | 13.53 | 13.62 | 13.51 | 922,339 |
| December 15, 2025 | 13.7 | 13.61 | 13.61 | 13.7 | 13.57 | 3.14M |
| December 12, 2025 | 1,375.63 | 1,359.27 | 1,359.27 | 1,377.07 | 1,359.04 | 6,297 |
| December 11, 2025 | 1,362.76 | 1,368.75 | 1,368.75 | 1,371.56 | 1,360.55 | 17,027 |
| December 10, 2025 | 1,365.11 | 1,364.76 | 1,364.76 | 1,365.72 | 1,361 | 10,354 |
| December 09, 2025 | 1,446.61 | 1,368.29 | 1,368.29 | 1,446.61 | 1,363.04 | 10,937 |
| December 08, 2025 | 1,371.61 | 1,364.73 | 1,364.73 | 1,372.04 | 1,364.05 | 17,589 |
| December 05, 2025 | 1,369.61 | 1,368.78 | 1,368.78 | 1,374.1 | 1,365 | 4,151 |
| December 04, 2025 | 1,365.85 | 1,364.68 | 1,364.68 | 1,369.13 | 1,362.67 | 20,231 |
| December 03, 2025 | 1,363.2 | 1,364.32 | 1,364.32 | 1,364.75 | 1,356.18 | 19,467 |
| December 02, 2025 | 1,356.42 | 1,357.69 | 1,357.69 | 1,365 | 1,355.55 | 27,512 |
| December 01, 2025 | 1,355.3 | 1,360.07 | 1,360.07 | 1,361.07 | 1,353.45 | 14,457 |
| November 28, 2025 | 1,357.59 | 1,362.48 | 1,362.48 | 1,363.07 | 1,357.59 | 10,958 |
| November 27, 2025 | 1,359.32 | 1,357.12 | 1,357.12 | 1,359.32 | 1,356.72 | 7,862 |
| November 26, 2025 | 1,419.22 | 1,359 | 1,359 | 1,419.22 | 1,349.56 | 85,407 |
| November 25, 2025 | 1,335.91 | 1,338.89 | 1,338.89 | 1,338.93 | 1,329.73 | 24,287 |
| November 24, 2025 | 1,322.37 | 1,333 | 1,333 | 1,334.03 | 1,316.82 | 11,286 |
| November 21, 2025 | 1,302.49 | 1,309.33 | 1,309.33 | 1,310.02 | 1,296.75 | 22,567 |
| November 20, 2025 | 1,321.07 | 1,330.54 | 1,330.54 | 1,348 | 1,321.07 | 62,320 |
| November 19, 2025 | 1,319.18 | 1,321.07 | 1,321.07 | 1,331.88 | 1,317.7 | 10,617 |
| November 18, 2025 | 1,321.69 | 1,319.77 | 1,319.77 | 1,326.86 | 1,309 | 28,329 |
| November 17, 2025 | 1,348.41 | 1,339.06 | 1,339.06 | 1,350.28 | 1,333.37 | 12,874 |
| November 14, 2025 | 1,338.82 | 1,344.76 | 1,344.76 | 1,346.42 | 1,325 | 13,281 |
| November 13, 2025 | 1,444.2 | 1,350.73 | 1,350.73 | 1,444.2 | 1,348.71 | 4,522 |
| November 12, 2025 | 1,437.95 | 1,362.46 | 1,362.46 | 1,437.95 | 1,359.93 | 15,732 |
| November 11, 2025 | 1,357.83 | 1,356.56 | 1,356.56 | 1,358.82 | 1,354.97 | 19,083 |
| November 10, 2025 | 1,349.36 | 1,348.69 | 1,348.69 | 1,355.84 | 1,347.87 | 115,755 |
| November 07, 2025 | 1,342.73 | 1,324.42 | 1,324.42 | 1,342.91 | 1,322.56 | 18,943 |
| November 06, 2025 | 1,349.97 | 1,338.75 | 1,338.75 | 1,356.55 | 1,338.65 | 7,472 |
| November 05, 2025 | 1,344.62 | 1,354.42 | 1,354.42 | 1,354.42 | 1,343.03 | 9,139 |
| November 04, 2025 | 1,351.87 | 1,353.66 | 1,353.66 | 1,356.59 | 1,345.86 | 14,539 |
| November 03, 2025 | 1,362.9 | 1,362.49 | 1,362.49 | 1,369.09 | 1,357.93 | 41,744 |
| October 31, 2025 | 1,368.38 | 1,361.89 | 1,361.89 | 1,370.52 | 1,358.22 | 12,896 |
| October 30, 2025 | 1,372.51 | 1,365.82 | 1,365.82 | 1,373.01 | 1,360.89 | 7,880 |
| October 29, 2025 | 1,375.29 | 1,374.46 | 1,374.46 | 1,376.41 | 1,372.78 | 11,219 |
| October 28, 2025 | 1,367.34 | 1,370.54 | 1,370.54 | 1,371.65 | 1,366.81 | 13,044 |
| October 27, 2025 | 1,434.77 | 1,364.97 | 1,364.97 | 1,434.77 | 1,362.19 | 18,104 |
| October 24, 2025 | 1,345.2 | 1,353.56 | 1,353.56 | 1,353.97 | 1,343.52 | 4,124 |
| October 23, 2025 | 1,336.11 | 1,338.49 | 1,338.49 | 1,339.16 | 1,330.85 | 11,515 |
| October 22, 2025 | 1,422.13 | 1,333.57 | 1,333.57 | 1,422.13 | 1,332.87 | 23,839 |
| October 21, 2025 | 1,339.09 | 1,341.64 | 1,341.64 | 1,342.76 | 1,338 | 20,007 |
| October 20, 2025 | 1,395.12 | 1,339.53 | 1,339.53 | 1,395.12 | 1,328.55 | 11,895 |