20.99
+0.00999977(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 08, 2025 | 21.14 | 20.98 | 20.98 | 21.14 | 20.9 | 105,700 |
| December 05, 2025 | 20.94 | 20.96 | 20.96 | 21.09 | 20.91 | 154,600 |
| December 04, 2025 | 20.89 | 20.93 | 20.93 | 20.95 | 20.84 | 271,500 |
| December 03, 2025 | 20.81 | 20.86 | 20.86 | 20.89 | 20.75 | 389,700 |
| December 02, 2025 | 20.88 | 20.82 | 20.82 | 20.91 | 20.79 | 698,900 |
| December 01, 2025 | 20.81 | 20.77 | 20.77 | 20.82 | 20.71 | 2.56M |
| November 28, 2025 | 20.79 | 20.84 | 20.84 | 20.84 | 20.75 | 97,729 |
| November 26, 2025 | 20.67 | 20.73 | 20.73 | 20.78 | 20.64 | 175,730 |
| November 25, 2025 | 20.45 | 20.59 | 20.59 | 20.62 | 20.32 | 281,130 |
| November 24, 2025 | 20.27 | 20.47 | 20.47 | 20.48 | 20.27 | 115,100 |
| November 21, 2025 | 20.11 | 20.15 | 20.15 | 20.29 | 19.92 | 373,900 |
| November 20, 2025 | 20.65 | 20.23 | 20.03 | 20.84 | 20.19 | 178,946 |
| November 19, 2025 | 20.47 | 20.5 | 20.5 | 20.63 | 20.41 | 236,331 |
| November 18, 2025 | 20.54 | 20.47 | 20.47 | 20.58 | 20.32 | 382,813 |
| November 17, 2025 | 20.78 | 20.62 | 20.62 | 20.8 | 20.53 | 113,840 |
| November 14, 2025 | 20.58 | 20.77 | 20.77 | 20.85 | 20.5 | 156,000 |
| November 13, 2025 | 20.99 | 20.74 | 20.74 | 20.99 | 20.69 | 296,417 |
| November 12, 2025 | 21.07 | 21.02 | 21.02 | 21.07 | 20.96 | 133,700 |
| November 11, 2025 | 20.98 | 20.98 | 20.98 | 21 | 20.92 | 94,033 |
| November 10, 2025 | 21.01 | 21 | 21 | 21.02 | 20.9 | 111,117 |
| November 07, 2025 | 20.67 | 20.75 | 20.75 | 20.76 | 20.49 | 116,549 |
| November 06, 2025 | 20.96 | 20.74 | 20.74 | 20.96 | 20.7 | 239,243 |
| November 05, 2025 | 20.87 | 20.97 | 20.97 | 21.02 | 20.82 | 128,945 |
| November 04, 2025 | 20.91 | 20.86 | 20.86 | 20.98 | 20.84 | 116,300 |
| November 03, 2025 | 21.02 | 21.04 | 21.04 | 21.04 | 20.94 | 80,200 |
| October 31, 2025 | 21.12 | 20.97 | 20.97 | 21.12 | 20.91 | 122,400 |
| October 30, 2025 | 20.98 | 20.93 | 20.93 | 21.03 | 20.91 | 188,834 |
| October 29, 2025 | 21.02 | 21.07 | 21.07 | 21.09 | 20.99 | 158,246 |
| October 28, 2025 | 21.07 | 21.01 | 21.01 | 21.07 | 20.99 | 151,200 |
| October 27, 2025 | 21.04 | 21.05 | 21.05 | 21.15 | 20.98 | 224,400 |
| October 24, 2025 | 20.9 | 20.9 | 20.9 | 20.93 | 20.88 | 105,630 |
| October 23, 2025 | 20.68 | 20.77 | 20.77 | 20.8 | 20.63 | 85,825 |
| October 22, 2025 | 20.74 | 20.64 | 20.64 | 20.74 | 20.49 | 119,303 |
| October 21, 2025 | 20.83 | 20.78 | 20.78 | 20.83 | 20.74 | 115,311 |
| October 20, 2025 | 20.9 | 21 | 20.8 | 21.02 | 20.89 | 75,700 |
| October 17, 2025 | 20.71 | 20.84 | 20.84 | 20.85 | 20.66 | 153,922 |
| October 16, 2025 | 20.88 | 20.74 | 20.74 | 20.92 | 20.66 | 252,618 |
| October 15, 2025 | 20.83 | 20.86 | 20.86 | 20.92 | 20.75 | 101,400 |
| October 14, 2025 | 20.64 | 20.72 | 20.72 | 20.79 | 20.51 | 202,800 |
| October 13, 2025 | 20.69 | 20.73 | 20.73 | 20.74 | 20.63 | 112,100 |
| October 10, 2025 | 20.88 | 20.45 | 20.45 | 20.88 | 20.44 | 186,600 |
| October 09, 2025 | 20.92 | 20.86 | 20.86 | 20.92 | 20.81 | 135,400 |
| October 08, 2025 | 20.78 | 20.89 | 20.89 | 20.89 | 20.72 | 336,126 |
| October 07, 2025 | 20.8 | 20.72 | 20.72 | 20.8 | 20.67 | 825,900 |
| October 06, 2025 | 20.77 | 20.72 | 20.72 | 20.79 | 20.69 | 97,942 |
| October 03, 2025 | 20.63 | 20.59 | 20.59 | 20.66 | 20.52 | 132,003 |
| October 02, 2025 | 20.68 | 20.63 | 20.63 | 20.68 | 20.56 | 110,844 |
| October 01, 2025 | 20.56 | 20.6 | 20.6 | 20.61 | 20.49 | 167,500 |
| September 30, 2025 | 20.55 | 20.6 | 20.6 | 20.61 | 20.48 | 159,200 |
| September 29, 2025 | 20.54 | 20.53 | 20.53 | 20.55 | 20.49 | 158,800 |
| September 26, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.36 | 98,200 |
| September 25, 2025 | 20.46 | 20.42 | 20.42 | 20.46 | 20.29 | 241,700 |
| September 24, 2025 | 20.77 | 20.67 | 20.67 | 20.77 | 20.61 | 139,976 |
| September 23, 2025 | 20.82 | 20.71 | 20.71 | 20.82 | 20.67 | 80,340 |
| September 22, 2025 | 20.74 | 20.79 | 20.79 | 20.79 | 20.73 | 157,700 |
| September 19, 2025 | 20.63 | 20.72 | 20.72 | 20.74 | 20.63 | 108,442 |
| September 18, 2025 | 20.63 | 20.65 | 20.65 | 20.67 | 20.59 | 200,410 |
| September 17, 2025 | 20.64 | 20.61 | 20.61 | 20.66 | 20.47 | 171,200 |
| September 16, 2025 | 20.62 | 20.59 | 20.59 | 20.62 | 20.55 | 109,900 |
| September 15, 2025 | 20.57 | 20.58 | 20.58 | 20.6 | 20.52 | 108,578 |