18.38
-0.215(-1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 18.89 | 18.58 | 18.58 | 18.92 | 18.55 | 3.37M |
| December 04, 2025 | 18.46 | 18.72 | 18.72 | 18.81 | 18.39 | 3.31M |
| December 03, 2025 | 18.26 | 18.31 | 18.31 | 18.55 | 18.26 | 3.48M |
| December 02, 2025 | 18.41 | 18.48 | 18.48 | 18.48 | 18.14 | 3.34M |
| December 01, 2025 | 18.45 | 18.44 | 18.44 | 18.6 | 18.25 | 2.88M |
| November 28, 2025 | 18.16 | 18.45 | 18.45 | 18.59 | 18.07 | 3.41M |
| November 26, 2025 | 18.35 | 17.99 | 17.99 | 18.36 | 17.98 | 5.1M |
| November 25, 2025 | 18.82 | 18.42 | 18.42 | 18.88 | 18.26 | 5.13M |
| November 24, 2025 | 18.38 | 18.45 | 18.45 | 18.55 | 18.25 | 6.72M |
| November 21, 2025 | 17.63 | 18.15 | 18.15 | 18.37 | 17.63 | 8.17M |
| November 20, 2025 | 18.7 | 17.68 | 17.68 | 18.97 | 17.6 | 7.92M |
| November 19, 2025 | 18.72 | 18.73 | 18.73 | 18.85 | 18.54 | 4.52M |
| November 18, 2025 | 18.5 | 18.7 | 18.7 | 18.79 | 18.13 | 8.07M |
| November 17, 2025 | 19 | 18.9 | 18.9 | 19.45 | 18.81 | 7.23M |
| November 14, 2025 | 18.61 | 18.93 | 18.93 | 19.07 | 18.57 | 10.38M |
| November 13, 2025 | 19.15 | 18.68 | 18.68 | 19.22 | 18.6 | 15.25M |
| November 12, 2025 | 19.72 | 19.01 | 19.01 | 19.72 | 18.03 | 23.77M |
| November 11, 2025 | 21.46 | 20.75 | 20.75 | 21.55 | 20.5 | 8.71M |
| November 10, 2025 | 21.87 | 21.55 | 21.55 | 21.91 | 21.42 | 6.1M |
| November 07, 2025 | 21.7 | 21.28 | 21.28 | 21.72 | 21 | 7.84M |
| November 06, 2025 | 22.75 | 22.31 | 22.31 | 22.79 | 22.2 | 3.27M |
| November 05, 2025 | 22.5 | 22.45 | 22.45 | 22.86 | 22.22 | 3.89M |
| November 04, 2025 | 22.7 | 22.51 | 22.51 | 23 | 22.46 | 3.75M |
| November 03, 2025 | 22.57 | 23.15 | 23.15 | 23.25 | 22.41 | 4.54M |
| October 31, 2025 | 22.26 | 22.32 | 22.32 | 22.62 | 21.85 | 3.64M |
| October 30, 2025 | 22.29 | 22.17 | 22.17 | 22.45 | 21.97 | 4.96M |
| October 29, 2025 | 23 | 22.91 | 22.91 | 23.2 | 22.62 | 4.57M |
| October 28, 2025 | 23.42 | 23.01 | 23.01 | 23.51 | 23 | 3.39M |
| October 27, 2025 | 23.34 | 23.71 | 23.71 | 23.85 | 23.28 | 5.06M |
| October 24, 2025 | 23.13 | 22.9 | 22.9 | 23.18 | 22.72 | 2.89M |
| October 23, 2025 | 23.01 | 22.82 | 22.82 | 23.03 | 22.57 | 3.62M |
| October 22, 2025 | 22.77 | 22.71 | 22.71 | 23.15 | 22.55 | 2.87M |
| October 21, 2025 | 22.5 | 22.81 | 22.81 | 22.81 | 22.37 | 3.64M |
| October 20, 2025 | 22.62 | 22.74 | 22.74 | 22.8 | 22.31 | 3.29M |
| October 17, 2025 | 22.18 | 22.36 | 22.36 | 22.5 | 22.03 | 3.39M |
| October 16, 2025 | 22.84 | 22.63 | 22.63 | 23.12 | 22.57 | 3.36M |
| October 15, 2025 | 23.08 | 22.93 | 22.93 | 23.21 | 22.84 | 5.4M |
| October 14, 2025 | 22.49 | 22.46 | 22.46 | 22.86 | 21.97 | 4.81M |
| October 13, 2025 | 23.03 | 23.19 | 23.19 | 23.38 | 23.01 | 3.82M |
| October 10, 2025 | 23.28 | 22.43 | 22.43 | 23.74 | 22.22 | 7.88M |
| October 09, 2025 | 23.29 | 23.46 | 23.46 | 23.69 | 23.2 | 5.43M |
| October 08, 2025 | 23.21 | 23.24 | 23.22 | 23.37 | 23.12 | 2.9M |
| October 07, 2025 | 23.02 | 23.04 | 23.04 | 23.1 | 22.76 | 2.31M |
| October 06, 2025 | 22.88 | 22.9 | 22.9 | 23.14 | 22.74 | 2.86M |
| October 03, 2025 | 22.9 | 22.9 | 22.9 | 22.91 | 22.54 | 4.81M |
| October 02, 2025 | 23.36 | 22.95 | 22.95 | 23.36 | 22.63 | 5.51M |
| October 01, 2025 | 23.4 | 23.12 | 23.12 | 23.5 | 23.06 | 4.4M |
| September 30, 2025 | 23.88 | 23.34 | 23.34 | 23.88 | 23.16 | 5.02M |
| September 29, 2025 | 23.97 | 23.73 | 23.73 | 24.25 | 23.53 | 5.18M |
| September 26, 2025 | 23.42 | 23.63 | 23.63 | 23.68 | 23.13 | 3.72M |
| September 25, 2025 | 23.35 | 23.56 | 23.56 | 23.65 | 23.16 | 4.5M |
| September 24, 2025 | 23.64 | 23.7 | 23.7 | 23.89 | 23.28 | 9.08M |
| September 23, 2025 | 24.11 | 23.28 | 23.28 | 24.25 | 23.19 | 10.05M |
| September 22, 2025 | 24.9 | 24.3 | 24.3 | 25.04 | 24.28 | 5.41M |
| September 19, 2025 | 25.12 | 25.11 | 25.11 | 25.25 | 24.86 | 4.96M |
| September 18, 2025 | 25.8 | 25.29 | 25.29 | 26.45 | 25.15 | 10.3M |
| September 17, 2025 | 26.3 | 26.36 | 26.36 | 26.7 | 25.82 | 6.46M |
| September 16, 2025 | 25.49 | 25.48 | 25.48 | 25.51 | 24.85 | 4.09M |
| September 15, 2025 | 25.12 | 25.52 | 25.52 | 25.63 | 24.96 | 4.5M |
| September 12, 2025 | 25.27 | 25 | 25 | 25.36 | 24.62 | 3.82M |