21.27
+0.12(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 20.17 | 21.15 | 21.15 | 21.16 | 19.95 | 1.75M |
| December 02, 2025 | 20.82 | 20.25 | 20.25 | 20.99 | 19.78 | 2.21M |
| December 01, 2025 | 21.03 | 20.79 | 20.79 | 21.15 | 20.61 | 1.35M |
| November 28, 2025 | 21.09 | 21.32 | 21.32 | 21.35 | 20.9 | 606,600 |
| November 26, 2025 | 21.61 | 20.98 | 20.98 | 21.74 | 20.94 | 1.33M |
| November 25, 2025 | 21.39 | 21.56 | 21.56 | 21.86 | 21.34 | 1.47M |
| November 24, 2025 | 21.44 | 21.41 | 21.41 | 21.48 | 21.17 | 1.16M |
| November 21, 2025 | 20.87 | 21.51 | 21.51 | 21.64 | 20.76 | 1.23M |
| November 20, 2025 | 20.98 | 20.85 | 20.85 | 21.71 | 20.8 | 999,008 |
| November 19, 2025 | 20.82 | 20.89 | 20.89 | 21.01 | 20.57 | 1.37M |
| November 18, 2025 | 20.32 | 20.74 | 20.74 | 20.86 | 20.15 | 1.45M |
| November 17, 2025 | 20.14 | 20.4 | 20.4 | 20.88 | 19.85 | 1.81M |
| November 14, 2025 | 19.62 | 20.48 | 20.48 | 21.9 | 19.51 | 3.33M |
| November 13, 2025 | 20.55 | 20.07 | 20.07 | 20.84 | 19.74 | 1.2M |
| November 12, 2025 | 20.47 | 20.67 | 20.67 | 20.94 | 20.36 | 1.6M |
| November 11, 2025 | 19.69 | 20.31 | 20.31 | 20.35 | 19.61 | 2.07M |
| November 10, 2025 | 19.54 | 19.69 | 19.69 | 19.88 | 19.15 | 1.9M |
| November 07, 2025 | 18.88 | 19.45 | 19.45 | 19.7 | 18.71 | 1.93M |
| November 06, 2025 | 18.99 | 19.08 | 19.08 | 19.47 | 18.97 | 1.49M |
| November 05, 2025 | 19.47 | 19.09 | 19.09 | 19.62 | 18.84 | 1.7M |
| November 04, 2025 | 19.83 | 19.51 | 19.51 | 19.92 | 19.36 | 1.53M |
| November 03, 2025 | 20.54 | 20.2 | 20.2 | 20.88 | 19.81 | 3.03M |
| October 31, 2025 | 20.37 | 20.29 | 20.29 | 21.49 | 19.28 | 7.05M |
| October 30, 2025 | 22.3 | 21.99 | 21.99 | 23 | 21.99 | 1.11M |
| October 29, 2025 | 23.22 | 22.59 | 22.59 | 23.39 | 22.29 | 1.02M |
| October 28, 2025 | 23.87 | 23.39 | 23.39 | 24.12 | 23.34 | 890,928 |
| October 27, 2025 | 23.92 | 23.73 | 23.73 | 24.08 | 23.55 | 1.14M |
| October 24, 2025 | 23.67 | 23.81 | 23.81 | 24.09 | 23.54 | 532,400 |
| October 23, 2025 | 23.4 | 23.37 | 23.37 | 23.5 | 23.03 | 904,800 |
| October 22, 2025 | 23.56 | 23.25 | 23.25 | 23.71 | 23 | 554,800 |
| October 21, 2025 | 23.09 | 23.78 | 23.78 | 24.03 | 23.06 | 905,000 |
| October 20, 2025 | 22.48 | 23.2 | 23.2 | 23.27 | 22.48 | 626,947 |
| October 17, 2025 | 22.45 | 22.17 | 22.17 | 22.62 | 21.93 | 861,200 |
| October 16, 2025 | 23.06 | 22.43 | 22.43 | 23.28 | 22.42 | 998,500 |
| October 15, 2025 | 23.75 | 23.12 | 23.12 | 23.99 | 22.69 | 1.12M |
| October 14, 2025 | 22.89 | 23.29 | 23.29 | 23.34 | 22.67 | 753,300 |
| October 13, 2025 | 23.99 | 23.14 | 23.14 | 23.99 | 23.11 | 513,643 |
| October 10, 2025 | 23.73 | 23.53 | 23.53 | 24.06 | 23.1 | 839,462 |
| October 09, 2025 | 23.9 | 23.56 | 23.56 | 24.05 | 23.55 | 531,500 |
| October 08, 2025 | 23.68 | 23.9 | 23.9 | 24.09 | 23.36 | 995,807 |
| October 07, 2025 | 24.23 | 23.41 | 23.41 | 24.23 | 23.34 | 1.11M |
| October 06, 2025 | 24.79 | 24.25 | 24.25 | 24.79 | 24 | 1.24M |
| October 03, 2025 | 24.24 | 24.59 | 24.59 | 24.82 | 24.01 | 620,000 |
| October 02, 2025 | 24.09 | 24.12 | 24.12 | 24.36 | 23.79 | 577,100 |
| October 01, 2025 | 24.68 | 23.98 | 23.98 | 24.91 | 23.51 | 1.13M |
| September 30, 2025 | 25.06 | 24.84 | 24.84 | 25.14 | 24.56 | 1.27M |
| September 29, 2025 | 25.96 | 25.11 | 25.11 | 25.96 | 24.86 | 955,100 |
| September 26, 2025 | 25.32 | 25.68 | 25.68 | 25.75 | 25.21 | 745,627 |
| September 25, 2025 | 24.86 | 25.32 | 25.32 | 25.49 | 24.84 | 1.06M |
| September 24, 2025 | 25.64 | 25.29 | 25.29 | 26.42 | 25.26 | 1.41M |
| September 23, 2025 | 25.75 | 25.63 | 25.63 | 25.99 | 25.34 | 1.88M |
| September 22, 2025 | 25.11 | 25.39 | 25.39 | 25.59 | 24.65 | 1.09M |
| September 19, 2025 | 26.83 | 25.29 | 25.29 | 26.89 | 25.14 | 2.44M |
| September 18, 2025 | 26.34 | 26.53 | 26.53 | 26.64 | 26.21 | 1.12M |
| September 17, 2025 | 25.8 | 25.88 | 25.88 | 26.78 | 25.74 | 879,930 |
| September 16, 2025 | 25.14 | 25.69 | 25.69 | 25.97 | 24.88 | 1.07M |
| September 15, 2025 | 25.49 | 25.23 | 25.23 | 25.84 | 25.02 | 1.48M |
| September 12, 2025 | 25.29 | 25.29 | 25.29 | 25.39 | 25.09 | 746,939 |
| September 11, 2025 | 25.3 | 25.3 | 25.3 | 25.53 | 24.97 | 692,407 |
| September 10, 2025 | 25.56 | 25.19 | 25.19 | 25.95 | 24.85 | 1.69M |