20.01
-0.06(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 20.12 | 20.07 | 20.07 | 20.13 | 19.82 | 592,318 |
| December 02, 2025 | 19.35 | 20.12 | 20.12 | 20.16 | 19.19 | 1.65M |
| December 01, 2025 | 19.08 | 19.35 | 19.35 | 19.39 | 19.02 | 699,791 |
| November 28, 2025 | 19.1 | 19.28 | 19.28 | 19.44 | 19.06 | 331,563 |
| November 26, 2025 | 18.56 | 19.05 | 19.05 | 19.16 | 18.45 | 911,198 |
| November 25, 2025 | 18.1 | 18.48 | 18.48 | 18.56 | 17.96 | 739,600 |
| November 24, 2025 | 17.92 | 18.03 | 18.03 | 18.19 | 17.68 | 910,844 |
| November 21, 2025 | 17.64 | 17.84 | 17.84 | 18.06 | 17.31 | 773,000 |
| November 20, 2025 | 18.05 | 17.61 | 17.61 | 18.17 | 17.47 | 905,612 |
| November 19, 2025 | 17.94 | 17.9 | 17.9 | 18.06 | 17.73 | 607,848 |
| November 18, 2025 | 17.93 | 17.89 | 17.89 | 18.15 | 17.78 | 578,876 |
| November 17, 2025 | 17.78 | 17.91 | 17.91 | 18.48 | 17.78 | 717,603 |
| November 14, 2025 | 17.02 | 17.75 | 17.75 | 17.98 | 16.5 | 1.03M |
| November 13, 2025 | 18 | 17.41 | 17.41 | 18 | 17.37 | 696,655 |
| November 12, 2025 | 17.82 | 18 | 18 | 18.02 | 17.71 | 589,380 |
| November 11, 2025 | 17.73 | 17.82 | 17.82 | 17.84 | 17.59 | 379,906 |
| November 10, 2025 | 17.75 | 17.84 | 17.84 | 18.12 | 17.75 | 533,200 |
| November 07, 2025 | 17.54 | 17.7 | 17.7 | 17.73 | 17.36 | 495,125 |
| November 06, 2025 | 18 | 17.61 | 17.61 | 18.15 | 17.59 | 439,025 |
| November 05, 2025 | 17.56 | 18 | 18 | 18.11 | 17.55 | 372,300 |
| November 04, 2025 | 17.91 | 17.68 | 17.68 | 18.11 | 17.67 | 483,082 |
| November 03, 2025 | 18.52 | 18.14 | 18.14 | 18.55 | 17.9 | 848,323 |
| October 31, 2025 | 18.17 | 18.25 | 18.25 | 18.43 | 17.98 | 813,139 |
| October 30, 2025 | 17.66 | 18.11 | 18.11 | 18.33 | 17.66 | 642,000 |
| October 29, 2025 | 17.75 | 17.43 | 17.43 | 17.96 | 17.32 | 493,908 |
| October 28, 2025 | 18.06 | 17.84 | 17.84 | 18.06 | 17.51 | 539,006 |
| October 27, 2025 | 18.32 | 18.09 | 18.09 | 18.35 | 17.96 | 406,700 |
| October 24, 2025 | 18.33 | 18.16 | 18.16 | 18.43 | 18.1 | 322,274 |
| October 23, 2025 | 17.84 | 18.1 | 18.1 | 18.17 | 17.8 | 391,200 |
| October 22, 2025 | 17.54 | 17.67 | 17.67 | 17.73 | 17.32 | 556,786 |
| October 21, 2025 | 18.71 | 17.61 | 17.61 | 18.79 | 17.56 | 1.38M |
| October 20, 2025 | 18.82 | 18.75 | 18.75 | 18.95 | 18.6 | 435,300 |
| October 17, 2025 | 18.59 | 18.55 | 18.55 | 18.83 | 18.37 | 545,184 |
| October 16, 2025 | 18.96 | 18.71 | 18.71 | 19.13 | 18.61 | 672,539 |
| October 15, 2025 | 19.4 | 19 | 19 | 19.44 | 18.84 | 4.03M |
| October 14, 2025 | 18.86 | 19.31 | 19.31 | 19.41 | 18.71 | 586,841 |
| October 13, 2025 | 18.76 | 18.97 | 18.97 | 19 | 18.51 | 453,258 |
| October 10, 2025 | 18.96 | 18.49 | 18.49 | 19.07 | 18.42 | 691,896 |
| October 09, 2025 | 19.09 | 18.83 | 18.83 | 19.25 | 18.73 | 702,593 |
| October 08, 2025 | 18.98 | 18.95 | 18.95 | 19.05 | 18.72 | 659,300 |
| October 07, 2025 | 18.69 | 18.85 | 18.85 | 18.88 | 18.58 | 627,000 |
| October 06, 2025 | 18.58 | 18.58 | 18.58 | 19.04 | 18.43 | 784,200 |
| October 03, 2025 | 18.18 | 18.18 | 18.18 | 18.55 | 18.1 | 1.01M |
| October 02, 2025 | 18.05 | 18.12 | 18.12 | 18.16 | 17.61 | 623,706 |
| October 01, 2025 | 18.88 | 18.13 | 18.13 | 19.01 | 18.07 | 1.36M |
| September 30, 2025 | 19.1 | 19.04 | 19.04 | 19.24 | 18.86 | 945,889 |
| September 29, 2025 | 19.18 | 19.15 | 19.15 | 19.21 | 18.83 | 1.2M |
| September 26, 2025 | 18.51 | 18.76 | 18.76 | 18.89 | 18.48 | 1.2M |
| September 25, 2025 | 18.08 | 18.39 | 18.39 | 18.55 | 18.06 | 993,831 |
| September 24, 2025 | 17.99 | 18.09 | 18.09 | 18.23 | 17.95 | 568,136 |
| September 23, 2025 | 18.03 | 17.96 | 17.96 | 18.35 | 17.9 | 780,925 |
| September 22, 2025 | 17.64 | 18.03 | 18.03 | 18.34 | 17.45 | 819,650 |
| September 19, 2025 | 17.96 | 17.72 | 17.72 | 18.04 | 17.66 | 2.78M |
| September 18, 2025 | 17.03 | 17.89 | 17.89 | 17.9 | 17.02 | 1.56M |
| September 17, 2025 | 17.21 | 17.07 | 17.07 | 17.5 | 17.05 | 1.08M |
| September 16, 2025 | 17.25 | 17.16 | 17.16 | 17.34 | 17.05 | 557,950 |
| September 15, 2025 | 17.12 | 17.27 | 17.27 | 17.53 | 17.05 | 838,733 |
| September 12, 2025 | 16.94 | 17.04 | 17.04 | 17.16 | 16.8 | 385,125 |
| September 11, 2025 | 16.79 | 16.99 | 16.99 | 17.04 | 16.51 | 670,800 |
| September 10, 2025 | 17.11 | 16.79 | 16.79 | 17.26 | 16.64 | 531,745 |