18.99
+0.01(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 19.5 | 18.98 | 18.98 | 19.55 | 18.96 | 565,173 |
| December 29, 2025 | 20.35 | 19.53 | 19.53 | 20.77 | 19.49 | 551,241 |
| December 26, 2025 | 19.16 | 20.58 | 20.58 | 20.65 | 19.09 | 750,007 |
| December 24, 2025 | 18.84 | 19.11 | 19.11 | 19.18 | 18.84 | 238,100 |
| December 23, 2025 | 19.39 | 18.84 | 18.84 | 19.39 | 18.54 | 510,200 |
| December 22, 2025 | 19.33 | 19.45 | 19.45 | 19.62 | 19.21 | 573,238 |
| December 19, 2025 | 19.68 | 19.42 | 19.42 | 19.81 | 19.12 | 837,536 |
| December 18, 2025 | 19.64 | 19.68 | 19.68 | 19.96 | 19.5 | 518,041 |
| December 17, 2025 | 20.27 | 19.51 | 19.51 | 20.61 | 19.49 | 644,447 |
| December 16, 2025 | 19.65 | 20.39 | 20.39 | 20.59 | 19.65 | 841,438 |
| December 15, 2025 | 20.93 | 19.65 | 19.65 | 21.08 | 19.52 | 687,120 |
| December 12, 2025 | 20.27 | 21.08 | 21.08 | 21.59 | 19.99 | 1.05M |
| December 11, 2025 | 20.11 | 20.27 | 20.27 | 20.84 | 20.01 | 653,691 |
| December 10, 2025 | 19.44 | 20.08 | 20.08 | 20.7 | 19.23 | 804,285 |
| December 09, 2025 | 19.06 | 19.27 | 19.27 | 19.6 | 18.84 | 433,680 |
| December 08, 2025 | 18.93 | 18.95 | 18.95 | 18.95 | 17.98 | 563,800 |
| December 05, 2025 | 19.24 | 18.84 | 18.84 | 19.46 | 18.79 | 539,100 |
| December 04, 2025 | 19.69 | 19.33 | 19.33 | 19.7 | 18.8 | 600,741 |
| December 03, 2025 | 19.08 | 19.87 | 19.87 | 20.06 | 19.04 | 618,717 |
| December 02, 2025 | 19.25 | 19.43 | 19.43 | 19.63 | 18.61 | 745,892 |
| December 01, 2025 | 19.38 | 19.32 | 19.32 | 19.72 | 19.02 | 764,546 |
| November 28, 2025 | 19.13 | 19.71 | 19.71 | 19.96 | 19.02 | 448,376 |
| November 26, 2025 | 19.02 | 19.46 | 19.46 | 19.98 | 18.88 | 1.05M |
| November 25, 2025 | 18 | 19.46 | 19.46 | 20.26 | 17.91 | 2.36M |
| November 24, 2025 | 16.65 | 17.36 | 17.36 | 17.79 | 16.33 | 2.03M |
| November 21, 2025 | 15.67 | 16.81 | 16.81 | 16.86 | 15.55 | 1.96M |
| November 20, 2025 | 14.47 | 15.5 | 15.5 | 16.43 | 14.2 | 2.8M |
| November 19, 2025 | 14.34 | 14.38 | 14.38 | 14.52 | 13.99 | 1.43M |
| November 18, 2025 | 14.15 | 14.25 | 14.25 | 14.66 | 14.11 | 1.1M |
| November 17, 2025 | 14.8 | 14.26 | 14.26 | 14.87 | 14.18 | 944,000 |
| November 14, 2025 | 15.04 | 14.94 | 14.94 | 15.26 | 14.64 | 928,626 |
| November 13, 2025 | 15.05 | 15.2 | 15.2 | 15.83 | 15.04 | 827,000 |
| November 12, 2025 | 15 | 15.15 | 15.15 | 15.63 | 14.99 | 1.19M |
| November 11, 2025 | 15.66 | 14.99 | 14.99 | 15.83 | 14.92 | 1.12M |
| November 10, 2025 | 16.76 | 15.64 | 15.64 | 16.98 | 15.34 | 1.67M |
| November 07, 2025 | 15.95 | 17.05 | 17.05 | 17.11 | 15.85 | 910,152 |
| November 06, 2025 | 17.12 | 15.93 | 15.93 | 17.23 | 15.91 | 859,260 |
| November 05, 2025 | 16.79 | 17.13 | 17.13 | 17.88 | 16.69 | 1.5M |
| November 04, 2025 | 16.38 | 16.72 | 16.72 | 16.97 | 16.27 | 1.54M |
| November 03, 2025 | 16.04 | 15.99 | 15.99 | 16.18 | 15.63 | 980,644 |
| October 31, 2025 | 15.25 | 16.04 | 16.04 | 16.08 | 14.88 | 1.4M |
| October 30, 2025 | 16.29 | 15.28 | 15.28 | 16.29 | 15.22 | 1.58M |
| October 29, 2025 | 17.02 | 16.44 | 16.44 | 17.03 | 16.22 | 1.1M |
| October 28, 2025 | 17.15 | 17.06 | 17.06 | 17.46 | 16.9 | 1.02M |
| October 27, 2025 | 17.71 | 17.3 | 17.3 | 17.85 | 17.15 | 1.04M |
| October 24, 2025 | 18.3 | 17.73 | 17.73 | 18.43 | 17.69 | 972,790 |
| October 23, 2025 | 18.24 | 18.37 | 18.37 | 18.5 | 17.84 | 921,030 |
| October 22, 2025 | 18.06 | 18.24 | 18.24 | 18.56 | 17.85 | 1.06M |
| October 21, 2025 | 17.21 | 18.15 | 18.15 | 18.35 | 17.12 | 1.38M |
| October 20, 2025 | 17.25 | 17.26 | 17.26 | 17.74 | 17.17 | 984,478 |
| October 17, 2025 | 17.56 | 17.07 | 17.07 | 17.85 | 17.06 | 1.14M |
| October 16, 2025 | 19.41 | 17.61 | 17.61 | 19.6 | 17.25 | 2.13M |
| October 15, 2025 | 20 | 19.28 | 19.28 | 20.81 | 19.28 | 1.24M |
| October 14, 2025 | 17.55 | 19.64 | 19.64 | 19.98 | 17.49 | 1.87M |
| October 13, 2025 | 17.6 | 17.78 | 17.78 | 17.84 | 17.22 | 1.29M |
| October 10, 2025 | 18.58 | 17.34 | 17.34 | 18.67 | 17.31 | 1.24M |
| October 09, 2025 | 19.37 | 18.37 | 18.37 | 19.37 | 18.24 | 1.12M |
| October 08, 2025 | 19.12 | 19.37 | 19.37 | 19.39 | 18.41 | 1.38M |
| October 07, 2025 | 19.2 | 19.12 | 19.12 | 19.69 | 18.85 | 1.1M |
| October 06, 2025 | 20.04 | 19.19 | 19.19 | 20.05 | 19.08 | 971,632 |