14.64
-0.04999966(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.73 | 14.64 | 14.64 | 14.86 | 14.01 | 4.22M |
| December 03, 2025 | 12.89 | 14.69 | 14.69 | 15.01 | 12.63 | 15.51M |
| December 02, 2025 | 16.83 | 16.49 | 16.49 | 16.88 | 16.26 | 1.55M |
| December 01, 2025 | 17.11 | 16.84 | 16.84 | 17.45 | 16.77 | 1.65M |
| November 28, 2025 | 17.09 | 17.2 | 17.2 | 17.33 | 16.88 | 641,793 |
| November 26, 2025 | 16.57 | 17.15 | 17.15 | 17.58 | 16.43 | 2.94M |
| November 25, 2025 | 15.55 | 16.57 | 16.57 | 16.6 | 15.44 | 3.22M |
| November 24, 2025 | 15.41 | 15.54 | 15.54 | 15.58 | 14.99 | 3.65M |
| November 21, 2025 | 14.34 | 15.18 | 15.18 | 15.73 | 14.33 | 4.16M |
| November 20, 2025 | 14.41 | 14.36 | 14.36 | 14.71 | 14.34 | 2.36M |
| November 19, 2025 | 15 | 14.34 | 14.34 | 15.1 | 14.3 | 2.49M |
| November 18, 2025 | 15.65 | 15.01 | 15.01 | 15.65 | 14.94 | 3.52M |
| November 17, 2025 | 16.02 | 15.65 | 15.65 | 16.17 | 15.45 | 2.19M |
| November 14, 2025 | 15.92 | 16.02 | 16.02 | 16.2 | 15.68 | 2.72M |
| November 13, 2025 | 17.2 | 16.08 | 16.08 | 17.3 | 15.99 | 2.49M |
| November 12, 2025 | 18.2 | 17.41 | 17.41 | 18.24 | 17.33 | 2.28M |
| November 11, 2025 | 18.19 | 18.24 | 18.24 | 18.6 | 17.98 | 2.22M |
| November 10, 2025 | 19.19 | 18.17 | 18.17 | 19.32 | 18.02 | 2.52M |
| November 07, 2025 | 19.75 | 19.51 | 19.51 | 20.02 | 18.95 | 3.67M |
| November 06, 2025 | 19 | 20.26 | 20.26 | 20.74 | 18.32 | 5.74M |
| November 05, 2025 | 20.48 | 20.68 | 20.68 | 21.36 | 20.28 | 3.03M |
| November 04, 2025 | 21.05 | 20.66 | 20.66 | 21.46 | 20.61 | 1.32M |
| November 03, 2025 | 21.45 | 21.31 | 21.31 | 21.59 | 20.65 | 1.63M |
| October 31, 2025 | 21.66 | 21.5 | 21.5 | 21.83 | 21.23 | 1.37M |
| October 30, 2025 | 22.75 | 21.8 | 21.8 | 22.98 | 21.74 | 1.67M |
| October 29, 2025 | 23.12 | 23.01 | 23.01 | 23.77 | 22.91 | 1.93M |
| October 28, 2025 | 23.18 | 23.17 | 23.17 | 23.6 | 22.59 | 2.52M |
| October 27, 2025 | 23.36 | 22.95 | 22.95 | 23.6 | 22.69 | 6.05M |
| October 24, 2025 | 23.69 | 23.39 | 23.39 | 24.06 | 23.32 | 1.4M |
| October 23, 2025 | 23.39 | 23.5 | 23.5 | 24.05 | 23.18 | 1.5M |
| October 22, 2025 | 23.36 | 23.46 | 23.46 | 24.06 | 23.22 | 2M |
| October 21, 2025 | 23.83 | 23.51 | 23.51 | 23.96 | 23.49 | 1.77M |
| October 20, 2025 | 24.44 | 23.96 | 23.96 | 24.59 | 23.9 | 1.52M |
| October 17, 2025 | 24.73 | 24.17 | 24.17 | 24.8 | 24.05 | 1.2M |
| October 16, 2025 | 24.99 | 24.74 | 24.74 | 25.16 | 24.47 | 2.01M |
| October 15, 2025 | 25.01 | 24.68 | 24.68 | 25.23 | 24.24 | 1.17M |
| October 14, 2025 | 24.03 | 24.93 | 24.93 | 25.2 | 23.5 | 1.9M |
| October 13, 2025 | 24.67 | 24.29 | 24.29 | 24.87 | 24.23 | 1.36M |
| October 10, 2025 | 25.27 | 24.26 | 24.26 | 25.32 | 24.23 | 1.64M |
| October 09, 2025 | 25.98 | 25.18 | 25.18 | 26.29 | 25.14 | 2.33M |
| October 08, 2025 | 26.74 | 25.6 | 25.6 | 27.3 | 25.56 | 2.64M |
| October 07, 2025 | 26.7 | 27.23 | 27.23 | 27.5 | 26.39 | 2.77M |
| October 06, 2025 | 27.16 | 26.46 | 26.46 | 27.23 | 26.16 | 2.63M |
| October 03, 2025 | 26.53 | 27.14 | 27.14 | 27.5 | 26.44 | 2.79M |
| October 02, 2025 | 24.67 | 26.62 | 26.62 | 26.72 | 24.57 | 3.51M |
| October 01, 2025 | 24.64 | 24.55 | 24.55 | 25.28 | 24.22 | 2.1M |
| September 30, 2025 | 24.4 | 24.76 | 24.76 | 24.9 | 24.2 | 2.18M |
| September 29, 2025 | 24.74 | 24.54 | 24.54 | 24.74 | 23.81 | 3.95M |
| September 26, 2025 | 23.64 | 24.53 | 24.53 | 24.55 | 23.25 | 2.71M |
| September 25, 2025 | 24.55 | 23.77 | 23.77 | 25.04 | 23.75 | 3.39M |
| September 24, 2025 | 22.97 | 24.59 | 24.59 | 24.63 | 22.88 | 4.65M |
| September 23, 2025 | 22.99 | 22.02 | 22.02 | 23.09 | 21.96 | 3.44M |
| September 22, 2025 | 21.99 | 23.02 | 23.02 | 23.26 | 21.72 | 4.43M |
| September 19, 2025 | 21.96 | 22.14 | 22.14 | 22.35 | 21.85 | 18.78M |
| September 18, 2025 | 22.26 | 22.07 | 22.07 | 22.62 | 21.9 | 2.26M |
| September 17, 2025 | 21.8 | 21.92 | 21.92 | 22.87 | 21.72 | 3.3M |
| September 16, 2025 | 21.67 | 21.71 | 21.71 | 21.93 | 21.38 | 2.37M |
| September 15, 2025 | 21.66 | 21.42 | 21.42 | 21.69 | 21.13 | 2.05M |
| September 12, 2025 | 22.26 | 21.73 | 21.73 | 22.26 | 21.61 | 2.15M |
| September 11, 2025 | 21.16 | 22.31 | 22.31 | 22.48 | 21.16 | 2.26M |