32.86
+4.525(+15.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 31.07 | 32.85 | 32.85 | 34.24 | 30.24 | 3.16M |
| December 03, 2025 | 27.64 | 28.33 | 28.33 | 28.75 | 27.5 | 1.05M |
| December 02, 2025 | 28.58 | 27.69 | 27.69 | 28.76 | 27.65 | 532,800 |
| December 01, 2025 | 29.07 | 28.53 | 28.53 | 29.32 | 28.12 | 715,400 |
| November 28, 2025 | 28.64 | 28.65 | 28.65 | 28.99 | 28.16 | 239,142 |
| November 26, 2025 | 28.26 | 28.55 | 28.55 | 28.72 | 28 | 386,085 |
| November 25, 2025 | 28.41 | 28.32 | 28.32 | 28.74 | 28.1 | 641,200 |
| November 24, 2025 | 26.92 | 28.39 | 28.39 | 28.92 | 26.92 | 2.05M |
| November 21, 2025 | 25.56 | 26.87 | 26.87 | 27.69 | 25.21 | 1.4M |
| November 20, 2025 | 25.31 | 25.67 | 25.67 | 26.61 | 25.16 | 1.48M |
| November 19, 2025 | 24.08 | 25.26 | 25.26 | 25.83 | 23.61 | 1.1M |
| November 18, 2025 | 23.74 | 24.01 | 24.01 | 24.26 | 23 | 466,861 |
| November 17, 2025 | 23.63 | 23.57 | 23.57 | 24.04 | 23.28 | 276,500 |
| November 14, 2025 | 23.49 | 23.55 | 23.55 | 24.19 | 23.32 | 443,911 |
| November 13, 2025 | 24.02 | 24.04 | 24.04 | 24.19 | 23.75 | 447,400 |
| November 12, 2025 | 24.33 | 24.09 | 24.09 | 24.63 | 24.08 | 605,400 |
| November 11, 2025 | 23.85 | 24.45 | 24.45 | 24.92 | 23.62 | 451,340 |
| November 10, 2025 | 23.65 | 24 | 24 | 24.1 | 23.32 | 682,449 |
| November 07, 2025 | 23.99 | 23.57 | 23.57 | 24.17 | 23.21 | 989,800 |
| November 06, 2025 | 23.39 | 23.99 | 23.99 | 24.06 | 23.19 | 706,800 |
| November 05, 2025 | 23.86 | 23.38 | 23.38 | 24.25 | 23.21 | 781,230 |
| November 04, 2025 | 22.92 | 23.77 | 23.77 | 23.83 | 22.92 | 715,902 |
| November 03, 2025 | 22.1 | 23.25 | 23.25 | 23.42 | 21.93 | 1.11M |
| October 31, 2025 | 22.68 | 22.22 | 22.22 | 22.99 | 21.68 | 1.23M |
| October 30, 2025 | 22.91 | 22.68 | 22.68 | 23.14 | 21.83 | 1.9M |
| October 29, 2025 | 18.92 | 22.25 | 22.25 | 22.95 | 18.46 | 2.59M |
| October 28, 2025 | 17.75 | 18.08 | 18.08 | 18.11 | 17.14 | 1.03M |
| October 27, 2025 | 18.24 | 17.77 | 17.77 | 18.24 | 17.61 | 788,100 |
| October 24, 2025 | 18.2 | 18.17 | 18.17 | 18.35 | 18.05 | 485,739 |
| October 23, 2025 | 18.04 | 18.05 | 18.05 | 18.09 | 17.64 | 700,512 |
| October 22, 2025 | 17.58 | 18.05 | 18.05 | 18.06 | 17.45 | 733,300 |
| October 21, 2025 | 17.1 | 17.49 | 17.49 | 17.77 | 16.79 | 628,680 |
| October 20, 2025 | 16.78 | 16.97 | 16.97 | 17.17 | 16.65 | 486,911 |
| October 17, 2025 | 16.56 | 16.59 | 16.59 | 16.78 | 16.24 | 644,200 |
| October 16, 2025 | 16.25 | 16.74 | 16.74 | 17.1 | 16.24 | 695,503 |
| October 15, 2025 | 15.95 | 16.12 | 16.12 | 16.43 | 15.94 | 812,512 |
| October 14, 2025 | 15.47 | 15.87 | 15.87 | 16.07 | 15.27 | 413,879 |
| October 13, 2025 | 16.08 | 15.59 | 15.59 | 16.35 | 15.52 | 518,400 |
| October 10, 2025 | 16.36 | 15.99 | 15.99 | 16.49 | 15.63 | 765,677 |
| October 09, 2025 | 17.26 | 16.42 | 16.42 | 17.26 | 16.38 | 670,202 |
| October 08, 2025 | 17 | 17.16 | 17.16 | 17.31 | 16.66 | 830,444 |
| October 07, 2025 | 17.22 | 16.9 | 16.9 | 17.5 | 16.84 | 1.02M |
| October 06, 2025 | 17.91 | 17.16 | 17.16 | 18.04 | 17.12 | 799,600 |
| October 03, 2025 | 18.02 | 17.88 | 17.88 | 18.64 | 17.73 | 1.03M |
| October 02, 2025 | 17.86 | 17.88 | 17.88 | 18.04 | 17.14 | 1.72M |
| October 01, 2025 | 17.77 | 17.87 | 17.87 | 17.95 | 17 | 1.19M |
| September 30, 2025 | 17.6 | 17.84 | 17.84 | 17.93 | 17.49 | 960,483 |
| September 29, 2025 | 17.24 | 17.26 | 17.26 | 17.3 | 16.81 | 744,100 |
| September 26, 2025 | 16.92 | 17.16 | 17.16 | 17.26 | 16.68 | 906,184 |
| September 25, 2025 | 17.2 | 16.92 | 16.92 | 17.41 | 16.77 | 963,696 |
| September 24, 2025 | 17.4 | 17.39 | 17.39 | 17.58 | 17.02 | 785,000 |
| September 23, 2025 | 17.56 | 17.3 | 17.3 | 17.96 | 17.29 | 623,800 |
| September 22, 2025 | 17.18 | 17.6 | 17.6 | 17.8 | 17 | 663,606 |
| September 19, 2025 | 17.32 | 17.2 | 17.2 | 17.5 | 17.04 | 997,634 |
| September 18, 2025 | 16.91 | 17.26 | 17.26 | 17.33 | 16.72 | 621,117 |
| September 17, 2025 | 16.75 | 16.82 | 16.82 | 17.12 | 16.56 | 1.27M |
| September 16, 2025 | 16.29 | 16.73 | 16.73 | 16.79 | 16.11 | 924,214 |
| September 15, 2025 | 16.5 | 16.37 | 16.37 | 16.56 | 16.26 | 825,500 |
| September 12, 2025 | 16.8 | 16.41 | 16.41 | 16.83 | 16.34 | 773,135 |
| September 11, 2025 | 15.99 | 16.8 | 16.8 | 17 | 15.88 | 830,275 |