20.21
-0.1(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 20.2 | 20.31 | 20.31 | 20.41 | 20.02 | 853,300 |
| December 24, 2025 | 19.93 | 20.33 | 20.33 | 20.41 | 19.75 | 404,005 |
| December 23, 2025 | 19.82 | 19.93 | 19.93 | 19.99 | 19.71 | 851,119 |
| December 22, 2025 | 19.77 | 19.78 | 19.78 | 20.32 | 19.7 | 838,128 |
| December 19, 2025 | 20.05 | 19.81 | 19.81 | 20.44 | 19.55 | 2.25M |
| December 18, 2025 | 20.64 | 20.23 | 20.23 | 20.97 | 20.11 | 942,701 |
| December 17, 2025 | 20.79 | 20.48 | 20.48 | 21.34 | 20.36 | 866,316 |
| December 16, 2025 | 20.38 | 20.73 | 20.73 | 20.98 | 20.33 | 1.04M |
| December 15, 2025 | 20.38 | 20.45 | 20.45 | 20.95 | 20.16 | 798,498 |
| December 12, 2025 | 20.95 | 20.29 | 20.29 | 21.1 | 19.96 | 1.52M |
| December 11, 2025 | 19.5 | 20.87 | 20.87 | 21.21 | 19.44 | 2.44M |
| December 10, 2025 | 18.66 | 19.43 | 19.43 | 19.5 | 18.55 | 2.29M |
| December 09, 2025 | 17.88 | 18.57 | 18.57 | 18.8 | 17.88 | 1.4M |
| December 08, 2025 | 18.1 | 17.96 | 17.96 | 18.24 | 17.82 | 1.36M |
| December 05, 2025 | 17.97 | 18.21 | 18.21 | 18.43 | 17.86 | 1.54M |
| December 04, 2025 | 18.71 | 18.11 | 18.11 | 18.94 | 17.98 | 1.31M |
| December 03, 2025 | 17.76 | 18.57 | 18.57 | 18.8 | 17.63 | 2.11M |
| December 02, 2025 | 17.4 | 17.02 | 17.02 | 17.56 | 16.77 | 1.57M |
| December 01, 2025 | 18.14 | 17.36 | 17.36 | 18.22 | 17.31 | 1.69M |
| November 28, 2025 | 18.2 | 18.23 | 18.23 | 18.44 | 18.1 | 731,500 |
| November 26, 2025 | 17.5 | 18.1 | 18.1 | 18.44 | 17.5 | 1.74M |
| November 25, 2025 | 17.63 | 17.51 | 17.51 | 18.21 | 17.43 | 1.79M |
| November 24, 2025 | 18.18 | 17.98 | 17.68 | 18.3 | 17.72 | 2.22M |
| November 21, 2025 | 17.88 | 18.27 | 18.27 | 18.56 | 17.71 | 1.48M |
| November 20, 2025 | 18.23 | 17.68 | 17.68 | 18.3 | 17.13 | 2.9M |
| November 19, 2025 | 19.46 | 18.16 | 18.16 | 19.56 | 17.8 | 3.98M |
| November 18, 2025 | 19.51 | 19.44 | 19.44 | 20.06 | 17.71 | 5.79M |
| November 17, 2025 | 23.96 | 23.85 | 23.85 | 24.12 | 23.69 | 877,587 |
| November 14, 2025 | 24.14 | 23.88 | 23.88 | 24.34 | 23.75 | 704,500 |
| November 13, 2025 | 24.37 | 24.25 | 24.25 | 24.9 | 24.2 | 769,100 |
| November 12, 2025 | 24.37 | 24.38 | 24.38 | 25.21 | 24.24 | 991,200 |
| November 11, 2025 | 23.92 | 24.37 | 24.37 | 24.64 | 23.48 | 1.35M |
| November 10, 2025 | 23.96 | 23.82 | 23.82 | 24.04 | 23.74 | 706,653 |
| November 07, 2025 | 23.74 | 23.84 | 23.84 | 24.04 | 23.51 | 796,610 |
| November 06, 2025 | 23.93 | 23.61 | 23.61 | 24.74 | 23.55 | 665,744 |
| November 05, 2025 | 23.52 | 24.08 | 24.08 | 24.28 | 23.52 | 840,895 |
| November 04, 2025 | 23.27 | 23.52 | 23.52 | 23.77 | 23.01 | 993,648 |
| November 03, 2025 | 23.25 | 23.25 | 23.25 | 23.48 | 22.8 | 928,000 |
| October 31, 2025 | 23.11 | 23.23 | 23.23 | 23.49 | 22.87 | 730,282 |
| October 30, 2025 | 23.45 | 23.2 | 23.2 | 23.83 | 23.12 | 823,154 |
| October 29, 2025 | 24.11 | 23.53 | 23.53 | 24.31 | 23.35 | 782,700 |
| October 28, 2025 | 24 | 24.12 | 24.12 | 24.31 | 23.79 | 608,252 |
| October 27, 2025 | 24.4 | 24.09 | 24.09 | 24.4 | 23.83 | 583,900 |
| October 24, 2025 | 24.87 | 24.37 | 24.37 | 24.87 | 24.29 | 568,200 |
| October 23, 2025 | 24.75 | 24.53 | 24.53 | 24.89 | 24.19 | 598,034 |
| October 22, 2025 | 25 | 24.92 | 24.92 | 25.35 | 24.78 | 605,309 |
| October 21, 2025 | 24.35 | 25.17 | 25.17 | 25.22 | 24.18 | 868,130 |
| October 20, 2025 | 24.97 | 24.28 | 24.28 | 24.97 | 24.26 | 531,467 |
| October 17, 2025 | 24.23 | 24.89 | 24.89 | 24.95 | 24.23 | 797,543 |
| October 16, 2025 | 23.95 | 24.28 | 24.28 | 24.77 | 23.93 | 870,200 |
| October 15, 2025 | 24 | 24.02 | 24.02 | 24.39 | 23.65 | 716,939 |
| October 14, 2025 | 23.54 | 23.87 | 23.87 | 23.95 | 23.28 | 766,270 |
| October 13, 2025 | 23.68 | 23.73 | 23.73 | 24.02 | 23.58 | 979,917 |
| October 10, 2025 | 24.63 | 23.56 | 23.56 | 24.83 | 23.39 | 1M |
| October 09, 2025 | 24.48 | 24.4 | 24.4 | 24.78 | 24.25 | 729,121 |
| October 08, 2025 | 24.59 | 24.48 | 24.48 | 24.62 | 24.02 | 683,000 |
| October 07, 2025 | 24.23 | 24.81 | 24.81 | 24.91 | 24.06 | 901,944 |
| October 06, 2025 | 24.81 | 24.15 | 24.15 | 24.93 | 23.92 | 1.02M |
| October 03, 2025 | 24.98 | 24.79 | 24.79 | 25.31 | 24.71 | 769,915 |
| October 02, 2025 | 24.98 | 24.99 | 24.99 | 25.11 | 24.69 | 777,800 |