17.80
-0.595(-3.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 28, 2025 | 18.37 | 18.39 | 18.39 | 18.52 | 18.18 | 4.38M |
| November 26, 2025 | 17.95 | 18.43 | 18.43 | 19.04 | 17.81 | 9.76M |
| November 25, 2025 | 18.38 | 18.32 | 18.32 | 18.45 | 18.07 | 4.74M |
| November 24, 2025 | 18.35 | 18.12 | 18.12 | 18.5 | 18.07 | 3.66M |
| November 21, 2025 | 17.61 | 18.02 | 18.02 | 18.25 | 17.61 | 5.75M |
| November 20, 2025 | 18.01 | 17.65 | 17.65 | 18.23 | 17.59 | 5.33M |
| November 19, 2025 | 18.25 | 18.07 | 18.07 | 18.25 | 17.89 | 4.83M |
| November 18, 2025 | 18.69 | 18.68 | 18.68 | 18.79 | 18.43 | 4.44M |
| November 17, 2025 | 19.32 | 18.83 | 18.83 | 19.33 | 18.75 | 5.35M |
| November 14, 2025 | 19.5 | 19.77 | 19.77 | 20 | 19.35 | 3.7M |
| November 13, 2025 | 20.22 | 19.93 | 19.93 | 20.46 | 19.75 | 3.66M |
| November 12, 2025 | 20.49 | 20.02 | 20.02 | 20.49 | 19.99 | 2.97M |
| November 11, 2025 | 20.38 | 20.42 | 20.42 | 20.57 | 20.21 | 3.08M |
| November 10, 2025 | 20.32 | 20.18 | 20.18 | 20.46 | 20.11 | 2.9M |
| November 07, 2025 | 19.84 | 19.99 | 19.99 | 20 | 19.63 | 2.69M |
| November 06, 2025 | 20.22 | 20.17 | 20.17 | 20.34 | 19.88 | 3.1M |
| November 05, 2025 | 19.98 | 20.07 | 20.07 | 20.34 | 19.89 | 3.81M |
| November 04, 2025 | 20 | 19.81 | 19.81 | 20.18 | 19.78 | 4.62M |
| November 03, 2025 | 20.87 | 20.48 | 20.48 | 20.95 | 20.44 | 2.98M |
| October 31, 2025 | 20.15 | 20.85 | 20.85 | 20.93 | 20.02 | 4.36M |
| October 30, 2025 | 20.61 | 20.49 | 20.49 | 20.68 | 20.36 | 4.72M |
| October 29, 2025 | 21.5 | 20.98 | 20.98 | 21.5 | 20.85 | 4.24M |
| October 28, 2025 | 21.29 | 21.33 | 21.33 | 21.34 | 21.13 | 3.61M |
| October 27, 2025 | 21.69 | 21.56 | 21.56 | 21.91 | 21.49 | 5.46M |
| October 24, 2025 | 21.45 | 21.92 | 21.92 | 22.02 | 21.45 | 4.1M |
| October 23, 2025 | 22.11 | 22.23 | 22.23 | 22.44 | 22.09 | 4.16M |
| October 22, 2025 | 21.99 | 21.86 | 21.86 | 22.14 | 21.7 | 3.19M |
| October 21, 2025 | 22.42 | 22 | 22 | 22.53 | 21.94 | 4.44M |
| October 20, 2025 | 22.5 | 22.53 | 22.53 | 22.57 | 22.27 | 2.7M |
| October 17, 2025 | 22.14 | 22.51 | 22.51 | 22.6 | 22.1 | 3.42M |
| October 16, 2025 | 22.72 | 22.57 | 22.57 | 22.82 | 22.47 | 3.95M |
| October 15, 2025 | 23.08 | 22.72 | 22.72 | 23.15 | 22.63 | 4.37M |
| October 14, 2025 | 22.29 | 22.79 | 22.79 | 22.83 | 22.11 | 5.89M |
| October 13, 2025 | 22.82 | 23.13 | 23.13 | 23.2 | 22.51 | 5.26M |
| October 10, 2025 | 23.75 | 22.8 | 22.8 | 23.81 | 22.51 | 7.44M |
| October 09, 2025 | 24.36 | 23.61 | 23.61 | 24.38 | 23.46 | 6.45M |
| October 08, 2025 | 24.48 | 24.64 | 24.64 | 24.66 | 24.42 | 2.7M |
| October 07, 2025 | 24.9 | 24.29 | 24.29 | 24.9 | 24.13 | 3.78M |
| October 06, 2025 | 24.66 | 24.89 | 24.89 | 25.07 | 24.57 | 3.53M |
| October 03, 2025 | 25.39 | 24.8 | 24.8 | 25.39 | 24.48 | 6.37M |
| October 02, 2025 | 25.98 | 25.83 | 25.83 | 26.33 | 25.53 | 4.22M |
| October 01, 2025 | 25.47 | 25.5 | 25.5 | 25.61 | 25.13 | 5.31M |
| September 30, 2025 | 25.82 | 25.34 | 25.34 | 26.5 | 25.33 | 7.3M |
| September 29, 2025 | 24.95 | 25.23 | 25.23 | 25.35 | 24.7 | 8.16M |
| September 26, 2025 | 27.1 | 24.36 | 24.36 | 27.1 | 24.31 | 15.61M |
| September 25, 2025 | 26.26 | 25.81 | 25.81 | 26.44 | 25.78 | 4.86M |
| September 24, 2025 | 25.47 | 25.43 | 25.43 | 25.8 | 25.25 | 4.74M |
| September 23, 2025 | 25.04 | 25.03 | 25.03 | 25.39 | 24.81 | 2.99M |
| September 22, 2025 | 25.71 | 25.45 | 25.45 | 25.91 | 25.3 | 3.93M |
| September 19, 2025 | 26.1 | 25.75 | 25.75 | 26.23 | 25.71 | 3.78M |
| September 18, 2025 | 26.02 | 26.07 | 26.07 | 26.32 | 26.02 | 2.87M |
| September 17, 2025 | 26.94 | 26.69 | 26.69 | 26.94 | 26.34 | 6.47M |
| September 16, 2025 | 25.76 | 26.11 | 26.11 | 26.25 | 25.45 | 5.94M |
| September 15, 2025 | 25.33 | 26.17 | 26.17 | 26.43 | 25.32 | 10.18M |
| September 12, 2025 | 24.12 | 24.48 | 24.48 | 24.57 | 23.98 | 4.56M |
| September 11, 2025 | 24 | 24.35 | 24.35 | 24.46 | 23.82 | 3.98M |
| September 10, 2025 | 24.2 | 23.96 | 23.96 | 24.25 | 23.86 | 4M |
| September 09, 2025 | 24.39 | 24.22 | 24.22 | 24.54 | 24.05 | 3.98M |
| September 08, 2025 | 23.65 | 23.8 | 23.8 | 23.89 | 23.48 | 2.48M |
| September 05, 2025 | 23.92 | 23.65 | 23.65 | 23.94 | 23.31 | 4.03M |