19.31
+0.42(+2.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.42 | 19.31 | 19.31 | 19.58 | 19.29 | 481,133 |
| December 03, 2025 | 18.96 | 18.89 | 18.89 | 19.33 | 18.41 | 993,149 |
| December 02, 2025 | 19.44 | 18.88 | 18.88 | 19.46 | 18.88 | 543,964 |
| December 01, 2025 | 19.46 | 19.55 | 19.55 | 19.9 | 19.36 | 1.17M |
| November 28, 2025 | 19.9 | 20.07 | 20.07 | 20.14 | 19.84 | 249,729 |
| November 26, 2025 | 19.85 | 19.59 | 19.59 | 20.09 | 19.53 | 487,400 |
| November 25, 2025 | 20.15 | 19.67 | 19.67 | 20.25 | 19.57 | 892,924 |
| November 24, 2025 | 20.07 | 19.88 | 19.88 | 20.18 | 19.45 | 859,100 |
| November 21, 2025 | 19.3 | 20.15 | 20.15 | 20.32 | 19.03 | 723,200 |
| November 20, 2025 | 19.98 | 19.09 | 19.09 | 20.12 | 19.01 | 880,927 |
| November 19, 2025 | 20.62 | 20.43 | 20.43 | 20.64 | 20.32 | 558,000 |
| November 18, 2025 | 20.25 | 20.54 | 20.54 | 20.7 | 20.13 | 783,900 |
| November 17, 2025 | 20.69 | 20.23 | 20.23 | 21.37 | 19.81 | 2.29M |
| November 14, 2025 | 18.49 | 18.95 | 18.95 | 19 | 18.4 | 599,300 |
| November 13, 2025 | 18.6 | 18.55 | 18.55 | 18.89 | 18.54 | 709,400 |
| November 12, 2025 | 19.74 | 19.49 | 19.49 | 19.82 | 19.29 | 591,600 |
| November 11, 2025 | 19.81 | 19.9 | 19.9 | 20.04 | 19.53 | 824,700 |
| November 10, 2025 | 18.94 | 19.1 | 19.1 | 19.18 | 18.61 | 966,505 |
| November 07, 2025 | 17.9 | 18.53 | 18.53 | 18.53 | 17.9 | 806,400 |
| November 06, 2025 | 18.01 | 17.62 | 17.62 | 18.12 | 17.51 | 627,011 |
| November 05, 2025 | 17.7 | 18.15 | 18.15 | 18.17 | 17.47 | 871,524 |
| November 04, 2025 | 17.67 | 17.68 | 17.68 | 17.87 | 17.57 | 679,000 |
| November 03, 2025 | 18.44 | 17.98 | 17.98 | 18.44 | 17.9 | 812,099 |
| October 31, 2025 | 19.07 | 18.97 | 18.97 | 19.27 | 18.72 | 844,101 |
| October 30, 2025 | 19.72 | 19.51 | 19.51 | 20.77 | 19.35 | 1.41M |
| October 29, 2025 | 24.04 | 23.43 | 23.43 | 24.08 | 23.41 | 529,400 |
| October 28, 2025 | 24.2 | 24.07 | 24.07 | 24.4 | 24.02 | 302,700 |
| October 27, 2025 | 24.03 | 24.22 | 24.22 | 24.24 | 23.95 | 351,800 |
| October 24, 2025 | 24.14 | 23.92 | 23.92 | 24.14 | 23.88 | 324,604 |
| October 23, 2025 | 24.36 | 23.91 | 23.91 | 24.46 | 23.91 | 296,810 |
| October 22, 2025 | 23.96 | 24.34 | 24.34 | 24.6 | 23.95 | 330,200 |
| October 21, 2025 | 23.32 | 23.88 | 23.88 | 24.01 | 23.29 | 379,130 |
| October 20, 2025 | 23.13 | 23.23 | 23.23 | 23.53 | 23.12 | 410,544 |
| October 17, 2025 | 23.78 | 23.45 | 23.45 | 23.92 | 23.36 | 409,042 |
| October 16, 2025 | 23.97 | 24.18 | 24.18 | 24.26 | 23.67 | 1.02M |
| October 15, 2025 | 23.28 | 23.8 | 23.8 | 23.85 | 23.28 | 470,869 |
| October 14, 2025 | 22.43 | 22.9 | 22.9 | 23.8 | 22.43 | 1.46M |
| October 13, 2025 | 22.67 | 22.69 | 22.69 | 22.82 | 22.42 | 513,533 |
| October 10, 2025 | 23.15 | 22.54 | 22.54 | 23.29 | 22.46 | 579,958 |
| October 09, 2025 | 24.08 | 23.52 | 23.04 | 24.09 | 23.4 | 544,175 |
| October 08, 2025 | 24.78 | 24.64 | 24.13 | 24.92 | 24.59 | 311,140 |
| October 07, 2025 | 24.69 | 24.44 | 23.94 | 24.86 | 24.37 | 376,605 |
| October 06, 2025 | 25.16 | 24.8 | 24.29 | 25.35 | 24.55 | 575,418 |
| October 03, 2025 | 24.38 | 24.89 | 24.38 | 24.98 | 24.38 | 514,200 |
| October 02, 2025 | 24.47 | 24.28 | 23.78 | 24.56 | 24.1 | 309,146 |
| October 01, 2025 | 25.32 | 24.82 | 24.31 | 25.4 | 24.77 | 480,300 |
| September 30, 2025 | 24.4 | 25.05 | 24.54 | 25.05 | 24.36 | 693,400 |
| September 29, 2025 | 24.23 | 24.43 | 24.43 | 24.53 | 24.14 | 483,538 |
| September 26, 2025 | 23.78 | 24.04 | 24.04 | 24.14 | 23.78 | 424,100 |
| September 25, 2025 | 23.81 | 23.63 | 23.63 | 23.82 | 23.43 | 405,701 |
| September 24, 2025 | 23.88 | 23.99 | 23.99 | 24.09 | 23.77 | 372,513 |
| September 23, 2025 | 24.32 | 24.04 | 24.04 | 24.62 | 24.01 | 467,400 |
| September 22, 2025 | 24.36 | 24.32 | 24.32 | 24.45 | 24.21 | 578,176 |
| September 19, 2025 | 24.32 | 24.04 | 24.04 | 24.69 | 24.01 | 903,177 |
| September 18, 2025 | 25.89 | 25.75 | 25.75 | 25.97 | 25.67 | 366,604 |
| September 17, 2025 | 26.39 | 26.23 | 26.23 | 26.91 | 26.16 | 378,400 |
| September 16, 2025 | 26.46 | 26.23 | 26.23 | 26.64 | 26.03 | 380,657 |
| September 15, 2025 | 27.05 | 26.62 | 26.62 | 27.23 | 26.53 | 714,300 |
| September 12, 2025 | 27.08 | 27.16 | 27.16 | 27.18 | 26.83 | 299,500 |
| September 11, 2025 | 26.9 | 27.21 | 27.21 | 27.21 | 26.7 | 387,900 |