16.39
-0.05(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 16.29 | 16.44 | 16.44 | 17.08 | 16.11 | 172,543 |
| December 22, 2025 | 16.82 | 16.91 | 16.91 | 17.53 | 16.61 | 132,508 |
| December 19, 2025 | 16.6 | 16.68 | 16.68 | 17.61 | 16.48 | 150,356 |
| December 18, 2025 | 16.51 | 16.6 | 16.6 | 17.6 | 16.3 | 212,253 |
| December 17, 2025 | 17.38 | 15.92 | 15.92 | 18.08 | 15.92 | 180,700 |
| December 16, 2025 | 17.8 | 17.49 | 17.49 | 18.43 | 16.68 | 137,227 |
| December 15, 2025 | 19.56 | 17.7 | 17.7 | 19.56 | 17.69 | 251,316 |
| December 12, 2025 | 21.99 | 19.23 | 19.23 | 22.12 | 18.91 | 351,545 |
| December 11, 2025 | 19.01 | 21.89 | 21.89 | 21.96 | 18.39 | 453,637 |
| December 10, 2025 | 18.54 | 18.99 | 18.99 | 19.9 | 17.52 | 244,422 |
| December 09, 2025 | 18.19 | 18.32 | 18.32 | 19.34 | 18 | 104,141 |
| December 08, 2025 | 18.56 | 18.05 | 18.05 | 19 | 17.99 | 126,823 |
| December 05, 2025 | 18.5 | 18.3 | 18.3 | 19.1 | 17.86 | 218,789 |
| December 04, 2025 | 16.95 | 18.67 | 18.67 | 18.81 | 16.95 | 196,150 |
| December 03, 2025 | 17.3 | 17.24 | 17.24 | 17.3 | 16.57 | 151,300 |
| December 02, 2025 | 16.85 | 17.2 | 17.2 | 17.28 | 16.69 | 120,664 |
| December 01, 2025 | 16.79 | 16.7 | 16.7 | 17.4 | 16.17 | 179,200 |
| November 28, 2025 | 16.84 | 17.3 | 17.3 | 17.65 | 16.64 | 102,800 |
| November 26, 2025 | 16.05 | 16.37 | 16.37 | 17.35 | 15.58 | 196,365 |
| November 25, 2025 | 15 | 16.02 | 16.02 | 16.35 | 14.51 | 212,658 |
| November 24, 2025 | 14.31 | 14.95 | 14.95 | 15.19 | 13.96 | 190,279 |
| November 21, 2025 | 13.77 | 14.32 | 14.32 | 14.7 | 13.43 | 196,100 |
| November 20, 2025 | 16.04 | 13.85 | 13.85 | 16.16 | 13.82 | 234,632 |
| November 19, 2025 | 16.02 | 15.4 | 15.4 | 16.5 | 15.23 | 113,930 |
| November 18, 2025 | 15.06 | 16.17 | 16.17 | 16.6 | 14.65 | 163,906 |
| November 17, 2025 | 15.84 | 15.57 | 15.57 | 16.64 | 15.37 | 184,224 |
| November 14, 2025 | 15.93 | 16.69 | 16.69 | 17.39 | 15.7 | 195,492 |
| November 13, 2025 | 17.62 | 16.5 | 16.5 | 17.63 | 15.99 | 250,000 |
| November 12, 2025 | 18.97 | 17.78 | 17.78 | 19.06 | 17.75 | 179,800 |
| November 11, 2025 | 18 | 18.63 | 18.63 | 18.9 | 17.65 | 251,438 |
| November 10, 2025 | 19.24 | 18.67 | 18.67 | 19.35 | 17.14 | 393,272 |
| November 07, 2025 | 17.1 | 18.44 | 18.44 | 18.52 | 16.5 | 279,623 |
| November 06, 2025 | 19.85 | 17.33 | 17.33 | 20.25 | 17.19 | 313,573 |
| November 05, 2025 | 17.69 | 19.58 | 19.58 | 20.3 | 17.66 | 300,708 |
| November 04, 2025 | 17.89 | 17.67 | 17.67 | 18.99 | 17.16 | 272,178 |
| November 03, 2025 | 20.31 | 18.99 | 18.99 | 20.55 | 18.99 | 300,803 |
| October 31, 2025 | 17.78 | 19.61 | 19.61 | 19.75 | 17.78 | 513,755 |
| October 30, 2025 | 21.21 | 16.94 | 16.94 | 21.49 | 16.81 | 859,008 |
| October 29, 2025 | 23.98 | 23.1 | 23.1 | 25.18 | 22.79 | 425,315 |
| October 28, 2025 | 22.98 | 23.46 | 23.46 | 23.75 | 22.31 | 282,789 |
| October 27, 2025 | 24.48 | 22.52 | 22.52 | 24.62 | 21.59 | 366,900 |
| October 24, 2025 | 21.3 | 23.82 | 23.82 | 24.09 | 21.3 | 393,718 |
| October 23, 2025 | 20.85 | 20.76 | 20.76 | 21.24 | 20.04 | 214,775 |
| October 22, 2025 | 22.94 | 20.63 | 20.63 | 23 | 19.76 | 441,303 |
| October 21, 2025 | 24.61 | 23.65 | 23.65 | 25.43 | 23.15 | 279,216 |
| October 20, 2025 | 25.59 | 24.59 | 24.59 | 26.3 | 23.81 | 362,803 |
| October 17, 2025 | 25.75 | 23.66 | 23.66 | 26.21 | 23.5 | 368,889 |
| October 16, 2025 | 30 | 25.91 | 25.91 | 30 | 25.56 | 557,889 |
| October 15, 2025 | 30.91 | 29.85 | 29.85 | 32.23 | 28.29 | 957,555 |
| October 14, 2025 | 23.02 | 27.52 | 27.52 | 28.39 | 21.97 | 741,820 |
| October 13, 2025 | 22 | 23.68 | 23.68 | 24.64 | 21.81 | 514,731 |
| October 10, 2025 | 23.2 | 20.7 | 20.7 | 26.1 | 20.68 | 773,905 |
| October 09, 2025 | 23.47 | 22.98 | 22.98 | 24.63 | 22.3 | 240,137 |
| October 08, 2025 | 23.8 | 23.4 | 23.4 | 24.96 | 22.75 | 406,039 |
| October 07, 2025 | 21.5 | 23.01 | 23.01 | 23.5 | 21.25 | 315,824 |
| October 06, 2025 | 23 | 21.69 | 21.69 | 23 | 21.09 | 309,800 |
| October 03, 2025 | 21.84 | 22.35 | 22.35 | 23.75 | 21.51 | 435,541 |
| October 02, 2025 | 20.44 | 21.59 | 21.59 | 21.81 | 19.7 | 394,625 |
| October 01, 2025 | 17.5 | 20.21 | 20.21 | 20.46 | 17.4 | 444,642 |
| September 30, 2025 | 16.55 | 17.52 | 17.52 | 17.7 | 16.35 | 257,827 |