13.94
-0.23(-1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 14.21 | 13.94 | 13.94 | 14.25 | 13.77 | 464,645 |
| January 12, 2026 | 13.89 | 14.17 | 14.17 | 14.38 | 13.8 | 930,925 |
| January 09, 2026 | 14.22 | 13.89 | 13.89 | 14.5 | 13.81 | 1.4M |
| January 08, 2026 | 14.39 | 14.19 | 14.19 | 14.66 | 13.94 | 931,738 |
| January 07, 2026 | 14.08 | 14.95 | 14.95 | 15.4 | 13.99 | 1.6M |
| January 06, 2026 | 14.14 | 14.06 | 14.06 | 14.48 | 13.77 | 1.11M |
| January 05, 2026 | 14.99 | 14.27 | 14.27 | 15.09 | 13.83 | 723,447 |
| January 02, 2026 | 15.31 | 14.92 | 14.92 | 15.36 | 14.71 | 603,200 |
| December 31, 2025 | 15.03 | 15.31 | 15.31 | 15.42 | 14.85 | 485,728 |
| December 30, 2025 | 15.11 | 15.03 | 15.03 | 15.21 | 14.9 | 380,300 |
| December 29, 2025 | 15.08 | 15.17 | 15.17 | 15.41 | 14.93 | 438,904 |
| December 26, 2025 | 15.45 | 15.22 | 15.22 | 15.45 | 15.05 | 421,713 |
| December 24, 2025 | 15.21 | 15.45 | 15.45 | 15.5 | 14.97 | 278,044 |
| December 23, 2025 | 15.74 | 15.47 | 15.47 | 16.04 | 15.22 | 546,910 |
| December 22, 2025 | 15.49 | 15.97 | 15.97 | 16.17 | 15.3 | 583,139 |
| December 19, 2025 | 15.7 | 15.55 | 15.55 | 16.11 | 15.51 | 2.85M |
| December 18, 2025 | 15.83 | 15.69 | 15.69 | 16.31 | 15.53 | 595,200 |
| December 17, 2025 | 16.5 | 15.8 | 15.8 | 16.89 | 15.62 | 681,066 |
| December 16, 2025 | 16.59 | 16.55 | 16.55 | 16.92 | 16.45 | 1.04M |
| December 15, 2025 | 16.71 | 16.79 | 16.79 | 17.18 | 16.45 | 872,900 |
| December 12, 2025 | 17.02 | 16.52 | 16.52 | 17.14 | 16.43 | 507,467 |
| December 11, 2025 | 16.99 | 17.06 | 17.06 | 17.62 | 16.94 | 611,400 |
| December 10, 2025 | 16.8 | 17.16 | 17.16 | 17.33 | 16.58 | 611,000 |
| December 09, 2025 | 17.58 | 16.81 | 16.81 | 17.98 | 16.7 | 1.68M |
| December 08, 2025 | 17.75 | 17.68 | 17.68 | 18.3 | 17.44 | 699,934 |
| December 05, 2025 | 18.4 | 17.3 | 17.3 | 18.69 | 17.27 | 552,847 |
| December 04, 2025 | 17.5 | 18.14 | 18.14 | 18.67 | 17.02 | 931,406 |
| December 03, 2025 | 16.03 | 17.31 | 17.31 | 17.33 | 16.03 | 528,200 |
| December 02, 2025 | 16.56 | 15.99 | 15.99 | 16.71 | 15.69 | 575,700 |
| December 01, 2025 | 17 | 16.51 | 16.51 | 17 | 16.41 | 496,851 |
| November 28, 2025 | 17.53 | 17.32 | 17.32 | 17.83 | 17.2 | 214,164 |
| November 26, 2025 | 17.36 | 17.38 | 17.38 | 17.8 | 17.14 | 1.23M |
| November 25, 2025 | 16.94 | 17.26 | 17.26 | 17.55 | 16.78 | 813,210 |
| November 24, 2025 | 16.15 | 16.74 | 16.74 | 17.07 | 16.01 | 698,600 |
| November 21, 2025 | 15.61 | 15.87 | 15.87 | 16.22 | 15.38 | 628,229 |
| November 20, 2025 | 15.99 | 15.58 | 15.58 | 16.63 | 15.42 | 549,800 |
| November 19, 2025 | 16.02 | 15.77 | 15.77 | 16.24 | 15.66 | 666,205 |
| November 18, 2025 | 15.62 | 16.02 | 16.02 | 16.55 | 15.39 | 1.29M |
| November 17, 2025 | 14.9 | 15.62 | 15.62 | 16 | 14.72 | 990,300 |
| November 14, 2025 | 13.83 | 14.93 | 14.93 | 15.09 | 13.73 | 788,523 |
| November 13, 2025 | 14.19 | 13.99 | 13.99 | 14.42 | 13.77 | 662,700 |
| November 12, 2025 | 14.78 | 14.39 | 14.39 | 15.29 | 14.36 | 918,900 |
| November 11, 2025 | 14.02 | 14.87 | 14.87 | 15.02 | 13.75 | 601,800 |
| November 10, 2025 | 14.17 | 13.74 | 13.74 | 14.34 | 13.57 | 951,284 |
| November 07, 2025 | 13.75 | 13.9 | 13.9 | 13.94 | 13.12 | 897,740 |
| November 06, 2025 | 14.4 | 14 | 14 | 15.16 | 13.83 | 1.06M |
| November 05, 2025 | 13.7 | 14.37 | 14.37 | 14.4 | 13.39 | 944,341 |
| November 04, 2025 | 13.55 | 13.7 | 13.7 | 14.46 | 13.3 | 1.07M |
| November 03, 2025 | 14.49 | 13.94 | 13.94 | 14.76 | 13.43 | 1.03M |
| October 31, 2025 | 14.13 | 14.71 | 14.71 | 14.85 | 13.8 | 1.21M |
| October 30, 2025 | 14.44 | 14.13 | 14.13 | 14.88 | 14.06 | 962,600 |
| October 29, 2025 | 15.24 | 14.67 | 14.67 | 15.5 | 14.47 | 1.75M |
| October 28, 2025 | 14.1 | 14.25 | 14.25 | 14.66 | 14.01 | 1.22M |
| October 27, 2025 | 13.72 | 14.27 | 14.27 | 14.83 | 13.5 | 1.64M |
| October 24, 2025 | 12.47 | 13.21 | 13.21 | 14.2 | 12.3 | 1.56M |
| October 23, 2025 | 13.25 | 12.34 | 12.34 | 13.29 | 12.17 | 1.29M |
| October 22, 2025 | 14.51 | 13.29 | 13.29 | 14.59 | 13.27 | 1.89M |
| October 21, 2025 | 15.07 | 14.51 | 14.51 | 15.34 | 14.28 | 1.16M |
| October 20, 2025 | 14.94 | 15.07 | 15.07 | 15.69 | 14.6 | 2.01M |
| October 17, 2025 | 14.85 | 14.77 | 14.77 | 15.07 | 14.47 | 1.94M |