19.04
-0.57(-2.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.31 | 19.04 | 19.04 | 19.36 | 18.84 | 8.79M |
| December 03, 2025 | 19.61 | 19.61 | 19.61 | 19.73 | 19.37 | 6.39M |
| December 02, 2025 | 19.41 | 19.61 | 19.61 | 19.62 | 19.01 | 8.03M |
| December 01, 2025 | 19.17 | 19.31 | 19.31 | 19.61 | 18.97 | 17.52M |
| November 28, 2025 | 18.14 | 18.65 | 18.65 | 18.7 | 18.13 | 10.21M |
| November 26, 2025 | 17.31 | 17.67 | 17.67 | 17.7 | 17.24 | 4.71M |
| November 25, 2025 | 16.99 | 17.05 | 17.05 | 17.11 | 16.78 | 4.06M |
| November 24, 2025 | 16.58 | 17.01 | 17.01 | 17.04 | 16.55 | 4.44M |
| November 21, 2025 | 16.4 | 16.55 | 16.55 | 16.78 | 16.31 | 4.75M |
| November 20, 2025 | 16.92 | 16.72 | 16.72 | 17.05 | 16.63 | 4.5M |
| November 19, 2025 | 17.05 | 16.97 | 16.97 | 17.33 | 16.66 | 7.2M |
| November 18, 2025 | 16.7 | 16.78 | 16.78 | 16.9 | 16.57 | 4.67M |
| November 17, 2025 | 16.7 | 16.54 | 16.54 | 16.86 | 16.36 | 4.97M |
| November 14, 2025 | 16.72 | 16.73 | 16.73 | 17.04 | 16.54 | 6.49M |
| November 13, 2025 | 17.7 | 17.26 | 17.26 | 17.78 | 17.24 | 9.35M |
| November 12, 2025 | 17.22 | 17.68 | 17.68 | 17.88 | 17.19 | 12.1M |
| November 11, 2025 | 16.91 | 17 | 17 | 17.02 | 16.64 | 4.37M |
| November 10, 2025 | 16.52 | 16.73 | 16.73 | 16.73 | 16.48 | 7.87M |
| November 07, 2025 | 16.11 | 16.07 | 16.07 | 16.17 | 15.9 | 5.61M |
| November 06, 2025 | 15.98 | 15.91 | 15.91 | 16.04 | 15.78 | 5.78M |
| November 05, 2025 | 15.82 | 15.95 | 15.95 | 16.01 | 15.79 | 5.4M |
| November 04, 2025 | 15.74 | 15.56 | 15.56 | 15.89 | 15.51 | 10.35M |
| November 03, 2025 | 16.16 | 15.99 | 15.99 | 16.23 | 15.89 | 6.95M |
| October 31, 2025 | 16.24 | 16.11 | 16.11 | 16.26 | 16.01 | 6.14M |
| October 30, 2025 | 15.85 | 16.17 | 16.17 | 16.23 | 15.79 | 7.34M |
| October 29, 2025 | 15.8 | 15.67 | 15.67 | 15.9 | 15.55 | 9.49M |
| October 28, 2025 | 15.25 | 15.42 | 15.42 | 15.48 | 15.23 | 9.09M |
| October 27, 2025 | 15.71 | 15.32 | 15.32 | 15.73 | 15.06 | 17.72M |
| October 24, 2025 | 16.08 | 16.02 | 16.02 | 16.23 | 16 | 5.21M |
| October 23, 2025 | 16.34 | 16.12 | 16.12 | 16.4 | 16.11 | 6.43M |
| October 22, 2025 | 15.96 | 16.02 | 16.02 | 16.08 | 15.71 | 13.91M |
| October 21, 2025 | 16.46 | 15.97 | 15.97 | 16.62 | 15.81 | 22.48M |
| October 20, 2025 | 17.51 | 17.5 | 17.5 | 17.55 | 17.25 | 13.41M |
| October 17, 2025 | 17.84 | 17.27 | 17.27 | 17.86 | 16.83 | 20.81M |
| October 16, 2025 | 17.7 | 18.07 | 18.07 | 18.15 | 17.67 | 21.47M |
| October 15, 2025 | 17.56 | 17.72 | 17.72 | 17.73 | 17.48 | 22.64M |
| October 14, 2025 | 16.94 | 17.18 | 17.18 | 17.44 | 16.67 | 19.84M |
| October 13, 2025 | 17 | 17.28 | 17.28 | 17.39 | 17 | 18.82M |
| October 10, 2025 | 16.7 | 16.62 | 16.62 | 16.93 | 16.52 | 37M |
| October 09, 2025 | 16.92 | 16.43 | 16.43 | 16.95 | 15.75 | 38.59M |
| October 08, 2025 | 16.49 | 16.45 | 16.45 | 16.53 | 16.4 | 54.19M |
| October 07, 2025 | 16.32 | 16.08 | 16.08 | 16.33 | 15.93 | 107.61M |
| October 06, 2025 | 16.31 | 16.35 | 16.35 | 16.42 | 16.26 | 100.07M |
| October 03, 2025 | 16.03 | 16.13 | 16.13 | 16.23 | 15.95 | 115.06M |
| October 02, 2025 | 16.17 | 15.76 | 15.76 | 16.18 | 15.39 | 100.99M |
| October 01, 2025 | 15.95 | 15.94 | 15.94 | 16.09 | 15.89 | 99.18M |
| September 30, 2025 | 15.48 | 15.7 | 15.7 | 15.73 | 15.45 | 78.16M |
| September 29, 2025 | 15.73 | 15.73 | 15.73 | 15.88 | 15.64 | 106M |
| September 26, 2025 | 15.21 | 15.54 | 15.54 | 15.61 | 15.18 | 70.3M |
| September 25, 2025 | 14.9 | 15.12 | 15.12 | 15.14 | 14.81 | 82.47M |
| September 24, 2025 | 14.81 | 14.68 | 14.68 | 14.84 | 14.61 | 53.23M |
| September 23, 2025 | 14.93 | 14.74 | 14.74 | 14.98 | 14.68 | 46.49M |
| September 22, 2025 | 14.6 | 14.82 | 14.82 | 14.83 | 14.55 | 46.33M |
| September 19, 2025 | 14.32 | 14.46 | 14.46 | 14.49 | 14.29 | 50.07M |
| September 18, 2025 | 14.12 | 14.19 | 14.19 | 14.22 | 14.05 | 34.14M |
| September 17, 2025 | 14.2 | 14.09 | 14.09 | 14.35 | 13.96 | 36.98M |
| September 16, 2025 | 14.53 | 14.41 | 14.41 | 14.56 | 14.3 | 36.12M |
| September 15, 2025 | 14.3 | 14.49 | 14.49 | 14.5 | 14.29 | 22.6M |
| September 12, 2025 | 14.27 | 14.3 | 14.3 | 14.35 | 14.24 | 28.23M |
| September 11, 2025 | 13.98 | 14.1 | 14.1 | 14.12 | 13.98 | 27.79M |