18.74
-0.25(-1.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.07 | 18.74 | 18.74 | 19.15 | 18.58 | 1.27M |
| December 03, 2025 | 19.13 | 18.99 | 18.99 | 19.39 | 18.98 | 1.58M |
| December 02, 2025 | 19.57 | 18.99 | 18.99 | 19.57 | 18.72 | 1.22M |
| December 01, 2025 | 19.68 | 19.39 | 19.39 | 19.76 | 19.37 | 1.24M |
| November 28, 2025 | 19.72 | 19.68 | 19.68 | 19.8 | 19.41 | 681,021 |
| November 26, 2025 | 19.9 | 19.72 | 19.72 | 20.06 | 19.55 | 2.24M |
| November 25, 2025 | 19.94 | 19.94 | 19.94 | 20.51 | 19.87 | 1.82M |
| November 24, 2025 | 20.03 | 19.74 | 19.74 | 20.66 | 19.69 | 3.89M |
| November 21, 2025 | 20.11 | 20.18 | 20.18 | 20.71 | 19.94 | 1.63M |
| November 20, 2025 | 19.69 | 20.11 | 20.11 | 20.21 | 19.52 | 1.68M |
| November 19, 2025 | 19.67 | 19.39 | 19.39 | 19.67 | 19.12 | 1.54M |
| November 18, 2025 | 20.19 | 19.69 | 19.69 | 20.4 | 19.61 | 1.64M |
| November 17, 2025 | 19.72 | 20.19 | 20.19 | 20.3 | 19.67 | 1.91M |
| November 14, 2025 | 19.44 | 19.75 | 19.75 | 19.78 | 19.36 | 1.27M |
| November 13, 2025 | 19.55 | 19.57 | 19.57 | 20.03 | 19.32 | 1.62M |
| November 12, 2025 | 19.14 | 19.56 | 19.56 | 19.8 | 19.13 | 1.43M |
| November 11, 2025 | 19.36 | 19.04 | 19.04 | 19.67 | 18.96 | 1.69M |
| November 10, 2025 | 20.49 | 19.22 | 19.22 | 20.52 | 19.19 | 1.6M |
| November 07, 2025 | 20.3 | 19.99 | 19.99 | 20.57 | 19.59 | 1.83M |
| November 06, 2025 | 20.57 | 20.1 | 20.1 | 20.86 | 19.94 | 2.6M |
| November 05, 2025 | 20.2 | 20.58 | 20.58 | 20.76 | 20.18 | 2.14M |
| November 04, 2025 | 19.96 | 20.2 | 20.2 | 20.28 | 19.63 | 1.97M |
| November 03, 2025 | 19.37 | 19.83 | 19.83 | 19.9 | 19 | 2.49M |
| October 31, 2025 | 19.18 | 19.57 | 19.57 | 19.98 | 19.07 | 2.18M |
| October 30, 2025 | 19.68 | 19.23 | 19.23 | 19.78 | 18.96 | 2.33M |
| October 29, 2025 | 19.55 | 19.69 | 19.69 | 20 | 19.38 | 2.11M |
| October 28, 2025 | 20.25 | 19.78 | 19.78 | 20.33 | 19.72 | 1.86M |
| October 27, 2025 | 20.26 | 20.31 | 20.31 | 20.66 | 20.02 | 2.97M |
| October 24, 2025 | 20.78 | 20.26 | 20.26 | 21.13 | 20.24 | 3.28M |
| October 23, 2025 | 19.42 | 20.63 | 20.63 | 20.91 | 18.47 | 8.02M |
| October 22, 2025 | 25.44 | 24.96 | 24.96 | 25.66 | 24.87 | 1.39M |
| October 21, 2025 | 25.16 | 25.44 | 25.44 | 25.53 | 25.02 | 1.01M |
| October 20, 2025 | 24.72 | 25.15 | 25.15 | 25.16 | 24.67 | 935,125 |
| October 17, 2025 | 24.26 | 24.56 | 24.56 | 24.71 | 24.17 | 877,300 |
| October 16, 2025 | 24.33 | 24.1 | 24.1 | 25.14 | 24 | 1.35M |
| October 15, 2025 | 24.13 | 24.38 | 24.38 | 24.4 | 23.99 | 1.06M |
| October 14, 2025 | 23.99 | 24.18 | 24.18 | 24.23 | 23.76 | 724,800 |
| October 13, 2025 | 23.9 | 24.12 | 24.12 | 24.31 | 23.68 | 1.19M |
| October 10, 2025 | 24.76 | 23.99 | 23.99 | 24.76 | 23.95 | 1.69M |
| October 09, 2025 | 24.15 | 24.58 | 24.58 | 24.64 | 23.94 | 1.46M |
| October 08, 2025 | 24 | 24.05 | 24.05 | 24.3 | 23.58 | 1.14M |
| October 07, 2025 | 23.79 | 24.26 | 24.26 | 24.32 | 23.5 | 1.5M |
| October 06, 2025 | 24.65 | 23.71 | 23.71 | 24.82 | 23.61 | 1.37M |
| October 03, 2025 | 24.32 | 24.68 | 24.68 | 25 | 24.12 | 1.57M |
| October 02, 2025 | 24.73 | 24.32 | 24.32 | 24.74 | 23.89 | 1.69M |
| October 01, 2025 | 24.9 | 24.82 | 24.82 | 25.1 | 24.56 | 1.33M |
| September 30, 2025 | 24.56 | 24.82 | 24.82 | 25.02 | 24.49 | 1.02M |
| September 29, 2025 | 24.65 | 24.59 | 24.59 | 24.71 | 24.3 | 1.24M |
| September 26, 2025 | 24.79 | 24.71 | 24.71 | 24.98 | 24.49 | 1.05M |
| September 25, 2025 | 25.44 | 24.78 | 24.78 | 25.46 | 24.63 | 1.54M |
| September 24, 2025 | 25.63 | 25.3 | 25.3 | 25.79 | 25.25 | 1.26M |
| September 23, 2025 | 26.28 | 25.63 | 25.63 | 26.29 | 25.58 | 1.49M |
| September 22, 2025 | 26.36 | 26.2 | 26.2 | 26.41 | 26.1 | 883,742 |
| September 19, 2025 | 26.91 | 26.36 | 26.36 | 26.97 | 26.33 | 2.34M |
| September 18, 2025 | 26.54 | 26.88 | 26.88 | 27.07 | 26.41 | 1.19M |
| September 17, 2025 | 27.03 | 26.53 | 26.53 | 27.31 | 26.48 | 1.36M |
| September 16, 2025 | 26.31 | 27 | 27 | 27.13 | 26.27 | 1.91M |
| September 15, 2025 | 27.15 | 26.14 | 26.14 | 27.19 | 26.13 | 2.08M |
| September 12, 2025 | 27.47 | 27.14 | 27.14 | 27.53 | 27.01 | 929,800 |
| September 11, 2025 | 27.12 | 27.67 | 27.67 | 27.82 | 27.12 | 1.47M |