16.46
+0.12(+0.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.39 | 16.46 | 16.46 | 16.53 | 16.01 | 877,030 |
| December 03, 2025 | 15.74 | 16.34 | 16.34 | 16.87 | 15.72 | 1.61M |
| December 02, 2025 | 15.36 | 15.62 | 15.62 | 15.74 | 15.09 | 1.06M |
| December 01, 2025 | 14.62 | 15.35 | 15.35 | 15.68 | 14.62 | 854,146 |
| November 28, 2025 | 14.8 | 14.79 | 14.79 | 14.9 | 14.7 | 227,200 |
| November 26, 2025 | 14.47 | 14.69 | 14.69 | 14.89 | 14.39 | 861,136 |
| November 25, 2025 | 14.14 | 14.65 | 14.65 | 14.91 | 14.14 | 662,773 |
| November 24, 2025 | 13.87 | 14.1 | 14.1 | 14.32 | 13.6 | 949,900 |
| November 21, 2025 | 13.2 | 13.91 | 13.91 | 14.02 | 13.12 | 950,200 |
| November 20, 2025 | 13.52 | 13.19 | 13.19 | 14.13 | 13.17 | 930,804 |
| November 19, 2025 | 14.16 | 13.49 | 13.49 | 14.24 | 13.42 | 1.25M |
| November 18, 2025 | 13.7 | 14.21 | 14.21 | 14.39 | 13.7 | 1.94M |
| November 17, 2025 | 14.09 | 13.22 | 13.22 | 14.13 | 13.08 | 1.53M |
| November 14, 2025 | 13.96 | 14.12 | 14.12 | 14.34 | 13.63 | 1.08M |
| November 13, 2025 | 14.74 | 14.11 | 14.11 | 14.79 | 13.99 | 1.1M |
| November 12, 2025 | 14.95 | 14.82 | 14.82 | 15.1 | 14.52 | 1.36M |
| November 11, 2025 | 16.09 | 15.03 | 15.03 | 16.09 | 14.93 | 2.27M |
| November 10, 2025 | 16.57 | 16 | 16 | 16.77 | 15.52 | 1.66M |
| November 07, 2025 | 16.69 | 16.37 | 16.37 | 17.24 | 16.04 | 3.29M |
| November 06, 2025 | 22.85 | 21.96 | 21.96 | 22.85 | 21.93 | 722,936 |
| November 05, 2025 | 22.48 | 22.89 | 22.89 | 23.07 | 22.32 | 534,504 |
| November 04, 2025 | 22.38 | 22.48 | 22.48 | 22.92 | 21.83 | 722,900 |
| November 03, 2025 | 22.1 | 22.6 | 22.6 | 22.68 | 21.54 | 1M |
| October 31, 2025 | 21.92 | 22.11 | 22.11 | 22.16 | 21.4 | 566,045 |
| October 30, 2025 | 22.07 | 22.02 | 22.02 | 22.6 | 21.93 | 763,635 |
| October 29, 2025 | 23.15 | 22.35 | 22.35 | 23.24 | 22.19 | 332,300 |
| October 28, 2025 | 24.25 | 23.39 | 23.39 | 24.26 | 23.26 | 311,111 |
| October 27, 2025 | 24.9 | 24.34 | 24.34 | 25.35 | 23.98 | 516,136 |
| October 24, 2025 | 24.18 | 24.88 | 24.88 | 25.43 | 24.18 | 413,290 |
| October 23, 2025 | 23.74 | 24.1 | 24.1 | 24.16 | 23.54 | 294,049 |
| October 22, 2025 | 23.49 | 23.59 | 23.59 | 24.1 | 23.28 | 489,510 |
| October 21, 2025 | 23.01 | 23.58 | 23.58 | 23.76 | 22.92 | 574,183 |
| October 20, 2025 | 22.72 | 22.98 | 22.98 | 23.43 | 22.72 | 396,144 |
| October 17, 2025 | 22.73 | 22.6 | 22.6 | 23.14 | 22.28 | 331,400 |
| October 16, 2025 | 23 | 22.88 | 22.88 | 23.37 | 22.62 | 553,041 |
| October 15, 2025 | 23.65 | 22.89 | 22.89 | 24 | 22.8 | 419,000 |
| October 14, 2025 | 22.47 | 23.64 | 23.64 | 23.73 | 22.42 | 465,200 |
| October 13, 2025 | 22.67 | 22.66 | 22.66 | 22.86 | 22.38 | 288,923 |
| October 10, 2025 | 23.1 | 22.21 | 22.21 | 23.36 | 22.18 | 488,051 |
| October 09, 2025 | 23.92 | 23.15 | 23.15 | 23.92 | 23.12 | 332,200 |
| October 08, 2025 | 23.78 | 23.91 | 23.91 | 23.93 | 23.28 | 357,000 |
| October 07, 2025 | 23.93 | 23.46 | 23.46 | 24.03 | 23.33 | 476,982 |
| October 06, 2025 | 25.64 | 24.11 | 24.11 | 25.67 | 24.03 | 408,500 |
| October 03, 2025 | 25.4 | 25.6 | 25.6 | 26.02 | 24.94 | 491,100 |
| October 02, 2025 | 24.9 | 25.18 | 25.18 | 25.36 | 24.74 | 805,629 |
| October 01, 2025 | 24.41 | 24.67 | 24.67 | 24.91 | 24.25 | 557,234 |
| September 30, 2025 | 24.64 | 24.29 | 24.29 | 24.86 | 24.18 | 540,800 |
| September 29, 2025 | 25.29 | 24.77 | 24.77 | 25.29 | 24.11 | 713,848 |
| September 26, 2025 | 25.19 | 25.16 | 25.16 | 25.2 | 24.89 | 249,200 |
| September 25, 2025 | 25.19 | 25.11 | 25.11 | 25.26 | 24.55 | 412,244 |
| September 24, 2025 | 25.6 | 25.38 | 25.38 | 26.09 | 25.28 | 468,508 |
| September 23, 2025 | 25.64 | 25.58 | 25.58 | 26.31 | 25.5 | 405,903 |
| September 22, 2025 | 25.73 | 25.48 | 25.48 | 25.73 | 25.26 | 396,600 |
| September 19, 2025 | 26.22 | 25.78 | 25.78 | 26.22 | 25.44 | 945,900 |
| September 18, 2025 | 26.43 | 26.25 | 26.25 | 26.57 | 25.96 | 499,507 |
| September 17, 2025 | 27 | 26.02 | 26.02 | 27.16 | 25.67 | 626,844 |
| September 16, 2025 | 27.1 | 27 | 27 | 27.19 | 26.7 | 290,700 |
| September 15, 2025 | 27.35 | 27.1 | 27.1 | 27.47 | 26.76 | 503,700 |
| September 12, 2025 | 28.76 | 27.25 | 27.25 | 28.76 | 27.22 | 296,118 |
| September 11, 2025 | 28.18 | 28.81 | 28.81 | 28.98 | 28.18 | 562,800 |