19.22
-0.17(-0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 19.41 | 19.39 | 19.39 | 19.42 | 19.21 | 6,900 |
| December 02, 2025 | 19.42 | 19.41 | 19.41 | 19.43 | 19.29 | 1,847 |
| December 01, 2025 | 19.35 | 19.41 | 19.41 | 19.41 | 19.31 | 2,714 |
| November 28, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 619 |
| November 26, 2025 | 19.29 | 19.32 | 19.32 | 19.45 | 19.25 | 5,722 |
| November 25, 2025 | 19.58 | 19.25 | 19.25 | 19.58 | 19.25 | 13,100 |
| November 24, 2025 | 19.16 | 19.54 | 19.54 | 19.6 | 19.16 | 7,300 |
| November 21, 2025 | 19.12 | 19.32 | 19.32 | 19.37 | 19.12 | 1,913 |
| November 20, 2025 | 19.18 | 19.19 | 19.19 | 19.45 | 18.95 | 4,100 |
| November 19, 2025 | 19.56 | 19.09 | 19.09 | 19.56 | 19.09 | 13,719 |
| November 18, 2025 | 19.56 | 19.49 | 19.49 | 19.74 | 19.48 | 12,340 |
| November 17, 2025 | 19.63 | 19.72 | 19.72 | 19.74 | 19.51 | 9,044 |
| November 14, 2025 | 19.75 | 19.73 | 19.73 | 19.75 | 19.57 | 6,848 |
| November 13, 2025 | 19.65 | 19.65 | 19.65 | 19.77 | 19.49 | 7,800 |
| November 12, 2025 | 19.63 | 19.77 | 19.77 | 19.77 | 19.63 | 3,700 |
| November 11, 2025 | 19.54 | 19.77 | 19.77 | 19.78 | 19.47 | 2,818 |
| November 10, 2025 | 19.68 | 19.76 | 19.76 | 19.8 | 19.6 | 3,916 |
| November 07, 2025 | 19.37 | 19.57 | 19.57 | 19.76 | 19.37 | 3,407 |
| November 06, 2025 | 19.68 | 19.72 | 19.72 | 19.75 | 19.37 | 812 |
| November 05, 2025 | 19.78 | 19.62 | 19.62 | 19.81 | 19.5 | 6,600 |
| November 04, 2025 | 19.5 | 19.66 | 19.66 | 19.74 | 19.38 | 3,400 |
| November 03, 2025 | 19.65 | 19.75 | 19.75 | 19.85 | 19.39 | 4,115 |
| October 31, 2025 | 19.8 | 19.62 | 19.62 | 19.82 | 19.51 | 3,123 |
| October 30, 2025 | 19.53 | 19.68 | 19.68 | 19.8 | 19.52 | 2,848 |
| October 29, 2025 | 19.9 | 19.8 | 19.8 | 19.95 | 19.75 | 2,400 |
| October 28, 2025 | 19.88 | 19.68 | 19.68 | 19.88 | 19.67 | 6,444 |
| October 27, 2025 | 19.92 | 19.9 | 19.9 | 19.92 | 19.7 | 5,900 |
| October 24, 2025 | 19.95 | 19.93 | 19.93 | 19.95 | 19.8 | 1,800 |
| October 23, 2025 | 19.55 | 19.79 | 19.79 | 19.9 | 19.55 | 1,726 |
| October 22, 2025 | 19.78 | 19.64 | 19.64 | 19.95 | 19.53 | 18,000 |
| October 21, 2025 | 19.81 | 19.93 | 19.93 | 19.99 | 19.8 | 4,200 |
| October 20, 2025 | 19.85 | 19.81 | 19.81 | 19.88 | 19.75 | 9,500 |
| October 17, 2025 | 19.78 | 19.75 | 19.75 | 19.78 | 19.75 | 2,829 |
| October 16, 2025 | 19.9 | 19.65 | 19.65 | 19.98 | 19.65 | 6,912 |
| October 15, 2025 | 19.9 | 19.87 | 19.87 | 19.9 | 19.56 | 5,700 |
| October 14, 2025 | 19.7 | 19.84 | 19.84 | 19.85 | 19.7 | 3,900 |
| October 13, 2025 | 19.9 | 19.66 | 19.66 | 19.91 | 19.51 | 4,100 |
| October 10, 2025 | 19.85 | 19.8 | 19.8 | 20.15 | 19.66 | 4,635 |
| October 09, 2025 | 19.75 | 19.56 | 19.56 | 19.95 | 19.56 | 4,708 |
| October 08, 2025 | 19.89 | 19.75 | 19.75 | 20.08 | 19.75 | 6,000 |
| October 07, 2025 | 19.91 | 19.95 | 19.95 | 20.1 | 19.91 | 6,014 |
| October 06, 2025 | 20.05 | 20.13 | 20.13 | 20.27 | 19.95 | 6,134 |
| October 03, 2025 | 20.07 | 20.08 | 20.08 | 20.09 | 19.99 | 5,000 |
| October 02, 2025 | 20.1 | 20.16 | 20.16 | 20.3 | 20.1 | 8,826 |
| October 01, 2025 | 19.49 | 20.21 | 20.21 | 20.32 | 19.39 | 16,606 |
| September 30, 2025 | 19.99 | 19.67 | 19.67 | 20.14 | 19.31 | 15,815 |
| September 29, 2025 | 20.24 | 20.24 | 20.24 | 20.35 | 19.7 | 92,484 |
| September 26, 2025 | 19.89 | 20.24 | 20.24 | 20.3 | 19.89 | 1,400 |
| September 25, 2025 | 20.4 | 19.99 | 19.99 | 20.5 | 19.89 | 14,213 |
| September 24, 2025 | 20.6 | 20.17 | 20.17 | 20.6 | 20.16 | 28,716 |
| September 23, 2025 | 20.7 | 20.44 | 20.44 | 20.77 | 20.37 | 13,246 |
| September 22, 2025 | 20.68 | 20.74 | 20.74 | 20.75 | 20.62 | 2,927 |
| September 19, 2025 | 20.51 | 20.54 | 20.54 | 20.75 | 20.45 | 7,532 |
| September 18, 2025 | 20.8 | 20.62 | 20.62 | 20.8 | 20.45 | 9,000 |
| September 17, 2025 | 20.61 | 20.58 | 20.58 | 20.83 | 20.53 | 45,909 |
| September 16, 2025 | 20.18 | 20.51 | 20.51 | 20.55 | 20.18 | 5,300 |
| September 15, 2025 | 20.28 | 20.26 | 20.26 | 20.3 | 20.24 | 3,100 |
| September 12, 2025 | 20.15 | 20.12 | 20.12 | 20.18 | 19.95 | 4,500 |
| September 11, 2025 | 20.1 | 19.87 | 19.87 | 20.28 | 19.79 | 9,833 |
| September 10, 2025 | 20.05 | 19.84 | 19.84 | 20.19 | 19.81 | 18,737 |