17.92
-0.18(-0.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 19, 2025 | 18.13 | 17.92 | 17.92 | 18.43 | 17.86 | 801,281 |
| December 12, 2025 | 18.13 | 17.92 | 17.92 | 18.43 | 17.86 | 2.81M |
| December 11, 2025 | 17.91 | 18.1 | 18.1 | 18.42 | 17.79 | 526,903 |
| December 10, 2025 | 18.75 | 18.58 | 18.58 | 18.75 | 17.93 | 759,500 |
| December 09, 2025 | 18.82 | 18.79 | 18.79 | 19.09 | 18.54 | 622,900 |
| December 08, 2025 | 18.84 | 18.97 | 18.97 | 19.15 | 18.7 | 680,500 |
| December 05, 2025 | 18.64 | 18.97 | 18.97 | 19.45 | 18.64 | 365,344 |
| December 04, 2025 | 18.6 | 18.61 | 18.61 | 18.85 | 18.58 | 281,123 |
| December 03, 2025 | 17.84 | 18.58 | 18.58 | 18.69 | 17.84 | 510,900 |
| December 02, 2025 | 17.69 | 17.75 | 17.75 | 17.88 | 17.41 | 439,621 |
| December 01, 2025 | 17.8 | 17.73 | 17.73 | 18.28 | 17.68 | 314,607 |
| November 28, 2025 | 17.4 | 17.93 | 17.93 | 18 | 17.4 | 170,700 |
| November 26, 2025 | 17.21 | 17.5 | 17.5 | 17.97 | 17.21 | 592,822 |
| November 25, 2025 | 16.96 | 17.36 | 17.36 | 17.46 | 16.96 | 411,500 |
| November 24, 2025 | 16.41 | 17.44 | 17.44 | 17.57 | 16.31 | 595,434 |
| November 21, 2025 | 16.41 | 16.68 | 16.68 | 16.82 | 15.56 | 752,600 |
| November 20, 2025 | 17.32 | 16.55 | 16.55 | 17.87 | 16.52 | 493,125 |
| November 19, 2025 | 16.55 | 17.18 | 17.18 | 17.31 | 16.48 | 457,025 |
| November 18, 2025 | 16.41 | 17.17 | 17.17 | 17.38 | 16.26 | 483,442 |
| November 17, 2025 | 17.35 | 16.82 | 16.82 | 17.63 | 16.66 | 444,449 |
| November 14, 2025 | 17.35 | 17.53 | 17.53 | 17.79 | 16.77 | 421,500 |
| November 13, 2025 | 17.3 | 17.25 | 17.25 | 17.66 | 17.04 | 451,811 |
| November 12, 2025 | 18.09 | 17.1 | 17.1 | 18.32 | 17.1 | 532,200 |
| November 11, 2025 | 16.97 | 18.18 | 18.18 | 18.47 | 16.97 | 1.15M |
| November 10, 2025 | 16.82 | 16.75 | 16.75 | 17.06 | 16.41 | 361,400 |
| November 07, 2025 | 15.9 | 16.7 | 16.7 | 16.82 | 15.73 | 517,357 |
| November 06, 2025 | 15.14 | 15.8 | 15.8 | 16.09 | 15.14 | 469,500 |
| November 05, 2025 | 15.03 | 15.05 | 15.05 | 15.61 | 14.97 | 790,128 |
| November 04, 2025 | 15.67 | 15.08 | 15.08 | 15.91 | 15.07 | 554,404 |
| November 03, 2025 | 15.59 | 16.24 | 16.24 | 16.28 | 15.11 | 842,199 |
| October 31, 2025 | 15.27 | 15.71 | 15.71 | 15.8 | 15.03 | 369,241 |
| October 30, 2025 | 15.3 | 15.14 | 15.14 | 15.64 | 14.95 | 486,700 |
| October 29, 2025 | 15.09 | 15.29 | 15.29 | 15.62 | 15.09 | 398,124 |
| October 28, 2025 | 15.55 | 15.09 | 15.09 | 15.55 | 15.04 | 521,600 |
| October 27, 2025 | 15.85 | 15.85 | 15.85 | 16.13 | 15.75 | 385,200 |
| October 24, 2025 | 16.31 | 15.7 | 15.7 | 16.31 | 15.65 | 624,239 |
| October 23, 2025 | 16.11 | 16.07 | 16.07 | 16.35 | 15.72 | 1.14M |
| October 22, 2025 | 15.2 | 15.11 | 15.11 | 15.4 | 14.88 | 377,308 |
| October 21, 2025 | 15.47 | 15.02 | 15.02 | 15.47 | 15.01 | 427,638 |