18.97
-0.26(-1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 18.92 | 19.23 | 19.23 | 19.75 | 18.85 | 986,400 |
| December 02, 2025 | 19.47 | 18.86 | 18.86 | 19.47 | 18.76 | 888,412 |
| December 01, 2025 | 19.13 | 19.18 | 19.18 | 19.56 | 19 | 1.32M |
| November 28, 2025 | 19.45 | 19.46 | 19.46 | 19.7 | 19.37 | 655,600 |
| November 26, 2025 | 19.23 | 19.6 | 19.6 | 19.84 | 19.23 | 1.27M |
| November 25, 2025 | 19.55 | 19.53 | 19.53 | 19.9 | 19.4 | 1.24M |
| November 24, 2025 | 18.94 | 19.37 | 19.37 | 19.57 | 18.74 | 1.77M |
| November 21, 2025 | 17.76 | 18.93 | 18.93 | 18.99 | 17.76 | 1.18M |
| November 20, 2025 | 18.97 | 17.8 | 17.8 | 19.37 | 17.7 | 1.34M |
| November 19, 2025 | 19.06 | 18.76 | 18.76 | 19.11 | 18.57 | 1.14M |
| November 18, 2025 | 18.79 | 18.9 | 18.9 | 19.42 | 18.76 | 1.1M |
| November 17, 2025 | 19.94 | 19.05 | 19.05 | 19.94 | 18.95 | 1.68M |
| November 14, 2025 | 20.75 | 20.02 | 20.02 | 20.87 | 19.92 | 1.5M |
| November 13, 2025 | 21 | 21.15 | 21.15 | 21.78 | 20.92 | 1.32M |
| November 12, 2025 | 20.6 | 21.1 | 21.1 | 21.53 | 20.46 | 1.18M |
| November 11, 2025 | 19.87 | 20.55 | 20.55 | 20.57 | 19.82 | 1.07M |
| November 10, 2025 | 20.02 | 19.72 | 19.72 | 20.08 | 19.48 | 1.37M |
| November 07, 2025 | 19.07 | 19.62 | 19.62 | 20.02 | 18.89 | 1.84M |
| November 06, 2025 | 19.99 | 18.98 | 18.98 | 20.03 | 18.86 | 2.37M |
| November 05, 2025 | 21.61 | 19.98 | 19.98 | 21.74 | 18.72 | 2.22M |
| November 04, 2025 | 24 | 23.99 | 23.99 | 24.29 | 23.47 | 939,500 |
| November 03, 2025 | 23.5 | 24.2 | 24.2 | 24.26 | 23.5 | 1.09M |
| October 31, 2025 | 23.21 | 23.19 | 23.19 | 23.34 | 22.6 | 687,730 |
| October 30, 2025 | 23.18 | 23.16 | 23.16 | 23.51 | 22.81 | 819,200 |
| October 29, 2025 | 23.63 | 23.68 | 23.68 | 23.94 | 23.45 | 726,642 |
| October 28, 2025 | 23.47 | 23.63 | 23.63 | 23.74 | 23.27 | 574,437 |
| October 27, 2025 | 24.24 | 23.59 | 23.59 | 24.32 | 23.53 | 793,400 |
| October 24, 2025 | 24.01 | 24.07 | 24.07 | 24.39 | 23.84 | 721,745 |
| October 23, 2025 | 23.56 | 23.75 | 23.75 | 24.13 | 23.32 | 816,900 |
| October 22, 2025 | 23.43 | 23.4 | 23.4 | 23.63 | 23.2 | 522,600 |
| October 21, 2025 | 23.31 | 23.47 | 23.47 | 23.84 | 23.15 | 575,249 |
| October 20, 2025 | 23.29 | 23.22 | 23.22 | 23.45 | 22.92 | 629,400 |
| October 17, 2025 | 22.67 | 22.82 | 22.82 | 23.14 | 22.56 | 788,741 |
| October 16, 2025 | 23.26 | 23.08 | 23.08 | 23.26 | 22.7 | 822,800 |
| October 15, 2025 | 23.19 | 23.21 | 23.21 | 23.74 | 23.16 | 567,103 |
| October 14, 2025 | 22.15 | 22.97 | 22.97 | 23.07 | 22.01 | 1.06M |
| October 13, 2025 | 22.81 | 22.53 | 22.53 | 22.89 | 22.32 | 903,300 |
| October 10, 2025 | 23.59 | 22.43 | 22.43 | 23.69 | 22.31 | 1.06M |
| October 09, 2025 | 24.24 | 23.39 | 23.39 | 24.24 | 22.91 | 749,592 |
| October 08, 2025 | 24.31 | 24.41 | 24.41 | 24.8 | 24.25 | 873,883 |
| October 07, 2025 | 25.52 | 24.29 | 24.29 | 25.54 | 23.5 | 1.57M |
| October 06, 2025 | 26.12 | 25.78 | 25.78 | 26.12 | 25.65 | 777,602 |
| October 03, 2025 | 25.02 | 25.87 | 25.87 | 26.16 | 25.02 | 1.26M |
| October 02, 2025 | 24.57 | 24.86 | 24.86 | 25.03 | 24.45 | 649,637 |
| October 01, 2025 | 23.93 | 24.4 | 24.4 | 24.55 | 23.84 | 715,321 |
| September 30, 2025 | 24.19 | 24.08 | 24.08 | 24.39 | 23.79 | 470,200 |
| September 29, 2025 | 24.82 | 24.27 | 24.27 | 24.82 | 23.93 | 623,742 |
| September 26, 2025 | 24.62 | 24.64 | 24.64 | 25.08 | 24.25 | 799,328 |
| September 25, 2025 | 25.05 | 24.71 | 24.71 | 25.25 | 24.38 | 1.04M |
| September 24, 2025 | 24.43 | 24.32 | 24.32 | 24.7 | 24.19 | 504,432 |
| September 23, 2025 | 24.61 | 24.45 | 24.45 | 25.31 | 24.44 | 957,400 |
| September 22, 2025 | 24.59 | 24.57 | 24.57 | 24.7 | 24.28 | 1.16M |
| September 19, 2025 | 25.22 | 24.59 | 24.59 | 25.26 | 24.31 | 2.58M |
| September 18, 2025 | 24.58 | 25.22 | 25.22 | 25.5 | 24.31 | 1.43M |
| September 17, 2025 | 24.17 | 24.45 | 24.45 | 25.36 | 23.98 | 994,837 |
| September 16, 2025 | 24.19 | 24.16 | 24.16 | 24.24 | 23.51 | 798,000 |
| September 15, 2025 | 24.26 | 24.23 | 24.23 | 24.37 | 23.93 | 810,500 |
| September 12, 2025 | 24.5 | 23.99 | 23.99 | 24.57 | 23.93 | 703,416 |
| September 11, 2025 | 23.64 | 24.64 | 24.64 | 24.65 | 23.64 | 1.46M |
| September 10, 2025 | 23.78 | 23.69 | 23.69 | 23.87 | 23.26 | 872,157 |