17.27
-0.19(-1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.37 | 17.27 | 17.27 | 17.52 | 17.02 | 1.1M |
| December 03, 2025 | 16.77 | 17.46 | 17.46 | 17.49 | 16.7 | 2.03M |
| December 02, 2025 | 17 | 16.57 | 16.57 | 17 | 16.49 | 1.74M |
| December 01, 2025 | 16.05 | 17.02 | 17.02 | 17.27 | 16.05 | 2.81M |
| November 28, 2025 | 16.31 | 16.21 | 16.21 | 16.43 | 16.1 | 458,336 |
| November 26, 2025 | 16.04 | 16.28 | 16.28 | 16.55 | 15.98 | 1.32M |
| November 25, 2025 | 15.57 | 16.06 | 16.06 | 16.41 | 15.46 | 1.41M |
| November 24, 2025 | 15.57 | 15.42 | 15.42 | 16.08 | 15.3 | 2.26M |
| November 21, 2025 | 14.82 | 15.9 | 15.9 | 15.99 | 14.73 | 2.63M |
| November 20, 2025 | 14.95 | 14.65 | 14.65 | 15.43 | 14.64 | 1.2M |
| November 19, 2025 | 14.98 | 14.94 | 14.94 | 15.03 | 14.64 | 1.1M |
| November 18, 2025 | 14.68 | 14.92 | 14.92 | 15.09 | 14.54 | 945,552 |
| November 17, 2025 | 15.29 | 14.73 | 14.73 | 15.4 | 14.58 | 1.76M |
| November 14, 2025 | 15.35 | 15.44 | 15.44 | 15.62 | 15.18 | 1.29M |
| November 13, 2025 | 16.05 | 15.62 | 15.62 | 16.29 | 15.52 | 1.35M |
| November 12, 2025 | 16 | 16 | 16 | 16.57 | 15.84 | 2.55M |
| November 11, 2025 | 16.75 | 15.75 | 15.75 | 17.34 | 15.71 | 2.97M |
| November 10, 2025 | 15.92 | 16.34 | 16.34 | 16.47 | 15.46 | 3.99M |
| November 07, 2025 | 15.68 | 15.92 | 15.92 | 16.25 | 15.53 | 3.05M |
| November 06, 2025 | 16.28 | 15.62 | 15.62 | 16.82 | 14.77 | 5.51M |
| November 05, 2025 | 17.1 | 16.72 | 16.72 | 17.1 | 13.47 | 9.56M |
| November 04, 2025 | 21.78 | 22.08 | 22.08 | 22.29 | 21.53 | 4.04M |
| November 03, 2025 | 22.7 | 22.34 | 22.34 | 22.8 | 22.01 | 1.81M |
| October 31, 2025 | 23.05 | 22.7 | 22.7 | 23.15 | 22.53 | 2.06M |
| October 30, 2025 | 23.52 | 23.05 | 23.05 | 23.65 | 22.76 | 2.31M |
| October 29, 2025 | 24.77 | 23.28 | 23.28 | 24.99 | 23.05 | 2.36M |
| October 28, 2025 | 24.9 | 24.84 | 24.84 | 25.26 | 24.34 | 1.21M |
| October 27, 2025 | 25.96 | 24.85 | 24.85 | 26.17 | 24.77 | 2.46M |
| October 24, 2025 | 27.53 | 26.14 | 26.14 | 27.73 | 26.03 | 1.78M |
| October 23, 2025 | 27.05 | 27.66 | 27.66 | 27.7 | 27.01 | 1.34M |
| October 22, 2025 | 26.99 | 26.92 | 26.92 | 27.47 | 26.13 | 1.61M |
| October 21, 2025 | 26.73 | 27.21 | 27.21 | 27.66 | 26.47 | 1.74M |
| October 20, 2025 | 25.88 | 26.74 | 26.74 | 26.83 | 25.63 | 1.22M |
| October 17, 2025 | 26.01 | 25.76 | 25.76 | 26.56 | 25.74 | 1.03M |
| October 16, 2025 | 26.39 | 26.32 | 26.32 | 26.44 | 25.7 | 1.71M |
| October 15, 2025 | 26.27 | 26.39 | 26.39 | 26.77 | 26.03 | 1.59M |
| October 14, 2025 | 24.88 | 25.79 | 25.79 | 26.03 | 24.86 | 867,600 |
| October 13, 2025 | 25.01 | 25.36 | 25.36 | 25.65 | 24.8 | 1.09M |
| October 10, 2025 | 25.71 | 24.64 | 24.64 | 26.39 | 24.59 | 1.43M |
| October 09, 2025 | 25.72 | 25.69 | 25.69 | 25.84 | 25.3 | 1.83M |
| October 08, 2025 | 25.22 | 25.79 | 25.79 | 25.84 | 24.96 | 1.55M |
| October 07, 2025 | 25.17 | 25.08 | 25.08 | 25.35 | 24.73 | 1.73M |
| October 06, 2025 | 25.4 | 25.08 | 25.08 | 25.8 | 24.58 | 2.66M |
| October 03, 2025 | 26.75 | 25.34 | 25.34 | 26.89 | 25.18 | 2.21M |
| October 02, 2025 | 26.7 | 26.45 | 26.45 | 27.09 | 26.25 | 1.34M |
| October 01, 2025 | 27.31 | 26.7 | 26.7 | 27.46 | 26.68 | 1.36M |
| September 30, 2025 | 27.34 | 27.44 | 27.34 | 27.5 | 26.94 | 2.56M |
| September 29, 2025 | 28.3 | 27.27 | 27.17 | 28.68 | 26.61 | 2.47M |
| September 26, 2025 | 27.8 | 27.88 | 27.88 | 28.13 | 27.64 | 1.42M |
| September 25, 2025 | 28.27 | 27.91 | 27.91 | 28.53 | 27.55 | 1.53M |
| September 24, 2025 | 28.9 | 28.35 | 28.35 | 29 | 28.05 | 1.96M |
| September 23, 2025 | 29.28 | 29.02 | 29.02 | 29.69 | 28.85 | 1.37M |
| September 22, 2025 | 30.24 | 29.1 | 29.1 | 30.24 | 28.9 | 1.74M |
| September 19, 2025 | 30.36 | 30.09 | 30.09 | 30.46 | 29.52 | 3.06M |
| September 18, 2025 | 30.68 | 30.4 | 30.4 | 31.04 | 30.39 | 1.79M |
| September 17, 2025 | 30.28 | 30.65 | 30.65 | 31.25 | 30.26 | 1.63M |
| September 16, 2025 | 30.17 | 30.4 | 30.4 | 30.51 | 29.37 | 1.26M |
| September 15, 2025 | 30.32 | 30.18 | 30.18 | 31.46 | 30.16 | 1.83M |
| September 12, 2025 | 30.49 | 30.53 | 30.53 | 30.94 | 30.19 | 1.63M |
| September 11, 2025 | 30.97 | 30.52 | 30.52 | 31.38 | 30.42 | 1.74M |