17.35
+0.95(+5.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 17.01 | 16.4 | 16.4 | 17.18 | 16.29 | 327,969 |
| December 22, 2025 | 18.52 | 17.41 | 17.41 | 19.1 | 17.3 | 437,267 |
| December 19, 2025 | 17.24 | 17.93 | 17.93 | 18.16 | 17.24 | 600,400 |
| December 18, 2025 | 17.17 | 17.11 | 17.11 | 18.25 | 17.09 | 378,200 |
| December 17, 2025 | 17.83 | 16.93 | 16.93 | 18.17 | 16.89 | 558,788 |
| December 16, 2025 | 15.93 | 17.4 | 17.4 | 17.87 | 15.93 | 497,387 |
| December 15, 2025 | 18 | 16.03 | 16.03 | 18.1 | 15.9 | 752,259 |
| December 12, 2025 | 19.25 | 17.97 | 17.97 | 19.4 | 17.86 | 531,722 |
| December 11, 2025 | 19.68 | 19.22 | 19.22 | 19.68 | 18.7 | 430,600 |
| December 10, 2025 | 19.34 | 20.35 | 20.35 | 20.75 | 19.34 | 351,720 |
| December 09, 2025 | 19.26 | 20.37 | 20.37 | 20.97 | 19.06 | 436,090 |
| December 08, 2025 | 18.83 | 19.77 | 19.77 | 19.82 | 18.4 | 369,000 |
| December 05, 2025 | 20.27 | 18.67 | 18.67 | 20.27 | 18.29 | 586,400 |
| December 04, 2025 | 20.3 | 20.33 | 20.33 | 20.89 | 20.08 | 504,679 |
| December 03, 2025 | 20.12 | 20.44 | 20.44 | 20.62 | 19.51 | 342,900 |
| December 02, 2025 | 20 | 19.98 | 19.98 | 20.73 | 19.77 | 333,500 |
| December 01, 2025 | 20.55 | 19.75 | 19.75 | 20.9 | 19.69 | 330,129 |
| November 28, 2025 | 20.78 | 21.72 | 21.72 | 22.4 | 20.78 | 228,700 |
| November 26, 2025 | 20.49 | 20.68 | 20.68 | 21 | 19.9 | 269,295 |
| November 25, 2025 | 20.73 | 20.32 | 20.32 | 20.73 | 19.48 | 194,690 |
| November 24, 2025 | 19.28 | 20.88 | 20.88 | 21.52 | 19.25 | 624,935 |
| November 21, 2025 | 17.89 | 19.02 | 19.02 | 19.13 | 17.41 | 648,250 |
| November 20, 2025 | 20.01 | 18.47 | 18.47 | 20.76 | 18.45 | 555,000 |
| November 19, 2025 | 21.13 | 19.73 | 19.73 | 21.19 | 19.54 | 485,541 |
| November 18, 2025 | 19.61 | 21.51 | 21.51 | 21.76 | 19.6 | 502,422 |
| November 17, 2025 | 21.55 | 20.02 | 20.02 | 21.87 | 19.52 | 601,347 |
| November 14, 2025 | 21.75 | 21.82 | 21.82 | 23.27 | 21.56 | 508,535 |
| November 13, 2025 | 25.02 | 23 | 23 | 25.3 | 22.72 | 758,759 |
| November 12, 2025 | 27.41 | 25.73 | 25.73 | 27.65 | 24.26 | 928,400 |
| November 11, 2025 | 28.38 | 27.35 | 27.35 | 28.49 | 26.34 | 660,500 |
| November 10, 2025 | 29.05 | 29.27 | 29.27 | 30 | 28.17 | 803,544 |
| November 07, 2025 | 26.5 | 27.6 | 27.6 | 27.75 | 25.52 | 430,004 |
| November 06, 2025 | 29.77 | 27.42 | 27.42 | 30.46 | 27.03 | 858,900 |
| November 05, 2025 | 25.19 | 28.74 | 28.74 | 29.62 | 24.91 | 1.46M |
| November 04, 2025 | 24.27 | 23.95 | 23.95 | 25.61 | 23.6 | 548,833 |
| November 03, 2025 | 26.24 | 25.41 | 25.41 | 27.5 | 24.85 | 600,800 |
| October 31, 2025 | 25.16 | 26.46 | 26.46 | 26.84 | 24.73 | 625,643 |
| October 30, 2025 | 25.46 | 24.62 | 24.62 | 26.08 | 24.33 | 575,045 |
| October 29, 2025 | 27.05 | 25.99 | 25.99 | 27.3 | 25.05 | 906,228 |
| October 28, 2025 | 28.67 | 27.22 | 27.22 | 29.44 | 26 | 1.22M |
| October 27, 2025 | 27 | 31.44 | 31.44 | 33.43 | 27 | 4.16M |
| October 24, 2025 | 22.87 | 23.96 | 23.96 | 24.25 | 22.85 | 811,632 |
| October 23, 2025 | 22.47 | 22.76 | 22.76 | 23.16 | 22.47 | 476,197 |
| October 22, 2025 | 23.1 | 22.53 | 22.53 | 23.1 | 21.84 | 910,782 |
| October 21, 2025 | 23.54 | 23.51 | 23.51 | 24.03 | 22.78 | 579,296 |
| October 20, 2025 | 23.51 | 23.65 | 23.65 | 24.53 | 23.19 | 679,668 |
| October 17, 2025 | 24.2 | 23.18 | 23.18 | 24.37 | 22.59 | 1.03M |
| October 16, 2025 | 25.36 | 24.67 | 24.67 | 25.78 | 24.4 | 1.27M |
| October 15, 2025 | 25.57 | 25.47 | 25.47 | 25.86 | 25.08 | 864,243 |
| October 14, 2025 | 25 | 25.68 | 25.68 | 26.02 | 24.74 | 934,258 |
| October 13, 2025 | 24.29 | 26.33 | 26.33 | 26.54 | 23.51 | 1.67M |
| October 10, 2025 | 28.06 | 26.8 | 26.8 | 28.78 | 26.74 | 847,700 |
| October 09, 2025 | 28.2 | 28.32 | 28.32 | 28.89 | 27.56 | 766,700 |
| October 08, 2025 | 28.43 | 28.2 | 28.2 | 28.87 | 27.82 | 761,519 |
| October 07, 2025 | 30.5 | 28.36 | 28.36 | 30.63 | 28.15 | 1.59M |
| October 06, 2025 | 31.5 | 30.75 | 30.75 | 32.5 | 30.41 | 1.37M |
| October 03, 2025 | 31.36 | 30.56 | 30.56 | 31.56 | 29.81 | 1.17M |
| October 02, 2025 | 31.47 | 31.36 | 31.36 | 32.29 | 30.3 | 1.19M |
| October 01, 2025 | 30.36 | 31.03 | 31.03 | 31.5 | 30.14 | 1.01M |
| September 30, 2025 | 29.12 | 30 | 30 | 30.09 | 28.58 | 1.04M |