19.71
-0.03(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 20.2 | 19.74 | 19.74 | 20.28 | 19.65 | 1.49M |
| December 22, 2025 | 20.55 | 20.42 | 20.42 | 20.89 | 20.39 | 1.05M |
| December 19, 2025 | 21.03 | 20.54 | 20.54 | 21.28 | 20.44 | 3.46M |
| December 18, 2025 | 21.44 | 21.01 | 21.01 | 21.55 | 20.79 | 2.1M |
| December 17, 2025 | 21.28 | 21.11 | 21.11 | 22.08 | 21.04 | 1.41M |
| December 16, 2025 | 20.56 | 21.51 | 21.51 | 21.74 | 20.55 | 1.5M |
| December 15, 2025 | 21.16 | 20.6 | 20.6 | 21.39 | 20.55 | 2.27M |
| December 12, 2025 | 21.4 | 21.14 | 21.14 | 21.6 | 21.02 | 1.63M |
| December 11, 2025 | 21.6 | 21.47 | 21.47 | 21.89 | 21.38 | 935,259 |
| December 10, 2025 | 21.41 | 21.6 | 21.6 | 21.89 | 21.26 | 995,910 |
| December 09, 2025 | 20.7 | 21.51 | 21.51 | 21.66 | 20.67 | 1.54M |
| December 08, 2025 | 20.69 | 20.82 | 20.82 | 20.9 | 20.48 | 1.32M |
| December 05, 2025 | 20.53 | 20.65 | 20.65 | 21.31 | 20.43 | 1.99M |
| December 04, 2025 | 20.52 | 20.74 | 20.74 | 20.74 | 20.12 | 1.89M |
| December 03, 2025 | 19.73 | 20.45 | 20.45 | 20.53 | 19.62 | 1.58M |
| December 02, 2025 | 20.01 | 19.69 | 19.69 | 20.23 | 19.59 | 1.69M |
| December 01, 2025 | 19.16 | 19.86 | 19.86 | 20.33 | 19.1 | 2.72M |
| November 28, 2025 | 19.61 | 19.59 | 19.59 | 19.72 | 19.42 | 794,271 |
| November 26, 2025 | 19.39 | 19.56 | 19.56 | 19.84 | 19.28 | 1.62M |
| November 25, 2025 | 19.17 | 19.44 | 19.44 | 19.79 | 19.17 | 2.2M |
| November 24, 2025 | 18.95 | 19.07 | 19.07 | 19.31 | 18.82 | 1.69M |
| November 21, 2025 | 17.8 | 18.94 | 18.94 | 19.08 | 17.71 | 3M |
| November 20, 2025 | 18.56 | 17.78 | 17.78 | 18.61 | 17.76 | 2.2M |
| November 19, 2025 | 18.55 | 18.28 | 18.28 | 18.6 | 18 | 1.98M |
| November 18, 2025 | 18.51 | 18.59 | 18.59 | 18.74 | 18.21 | 2.23M |
| November 17, 2025 | 20.05 | 18.72 | 18.72 | 20.23 | 18.52 | 2.12M |
| November 14, 2025 | 19.9 | 20.27 | 20.27 | 20.56 | 19.82 | 1.32M |
| November 13, 2025 | 21.04 | 20.47 | 20.47 | 21.39 | 20.32 | 1.42M |
| November 12, 2025 | 21.13 | 20.99 | 20.99 | 21.57 | 20.66 | 2.17M |
| November 11, 2025 | 20.61 | 20.33 | 20.33 | 20.82 | 20.12 | 1.82M |
| November 10, 2025 | 20.31 | 20.76 | 20.76 | 21.02 | 19.62 | 3.71M |
| November 07, 2025 | 21.46 | 19.84 | 19.84 | 21.88 | 17.97 | 12.9M |
| November 06, 2025 | 22.72 | 21.54 | 21.54 | 22.79 | 21.26 | 3.08M |
| November 05, 2025 | 23.2 | 22.76 | 22.76 | 23.39 | 22.68 | 1.81M |
| November 04, 2025 | 23.39 | 23.01 | 23.01 | 23.97 | 22.77 | 1.48M |
| November 03, 2025 | 24.35 | 24.33 | 24.33 | 24.96 | 23.72 | 3.21M |
| October 31, 2025 | 23.61 | 24.28 | 24.28 | 24.67 | 23.5 | 1.55M |
| October 30, 2025 | 22.98 | 23.36 | 23.36 | 23.85 | 22.83 | 1.95M |
| October 29, 2025 | 23.54 | 23.38 | 23.38 | 24.31 | 23.17 | 2.52M |
| October 28, 2025 | 23.61 | 23.65 | 23.65 | 24.38 | 23.35 | 1.53M |
| October 27, 2025 | 23.94 | 23.66 | 23.66 | 23.96 | 23.49 | 1.16M |
| October 24, 2025 | 23.49 | 23.57 | 23.57 | 23.97 | 23.36 | 1.41M |
| October 23, 2025 | 22.78 | 23.02 | 23.02 | 23.14 | 22.51 | 1.69M |
| October 22, 2025 | 22.98 | 22.89 | 22.89 | 23.33 | 22.74 | 1.75M |
| October 21, 2025 | 22.43 | 23.12 | 23.12 | 23.6 | 22.33 | 1.48M |
| October 20, 2025 | 21.67 | 22.43 | 22.43 | 22.75 | 21.67 | 1.32M |
| October 17, 2025 | 21.36 | 21.56 | 21.56 | 21.67 | 21.2 | 960,061 |
| October 16, 2025 | 22.08 | 21.56 | 21.56 | 22.18 | 21.23 | 1.62M |
| October 15, 2025 | 22.5 | 21.87 | 21.87 | 22.57 | 21.48 | 1.3M |
| October 14, 2025 | 21.15 | 22.26 | 22.26 | 22.54 | 21.1 | 1.65M |
| October 13, 2025 | 20.92 | 21.6 | 21.6 | 21.63 | 20.48 | 3.51M |
| October 10, 2025 | 22.2 | 20.61 | 20.61 | 22.25 | 20.5 | 2.28M |
| October 09, 2025 | 22.08 | 22.04 | 22.04 | 22.3 | 21.85 | 2.01M |
| October 08, 2025 | 22.33 | 22.04 | 22.04 | 22.66 | 22.02 | 1.41M |
| October 07, 2025 | 23.25 | 22.17 | 22.17 | 23.32 | 22.01 | 2.35M |
| October 06, 2025 | 23.24 | 23.09 | 23.09 | 23.5 | 22.24 | 1.89M |
| October 03, 2025 | 23.01 | 22.8 | 22.8 | 23.52 | 22.71 | 1.93M |
| October 02, 2025 | 23.78 | 23.02 | 23.02 | 23.93 | 23 | 2.73M |
| October 01, 2025 | 24.32 | 23.66 | 23.66 | 24.7 | 23.57 | 2.26M |
| September 30, 2025 | 25.48 | 24.2 | 24.2 | 25.61 | 24.01 | 2.01M |