19.61
+0.00999931(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 19.83 | 19.6 | 19.6 | 19.99 | 19.5 | 5.98M |
| December 22, 2025 | 19.82 | 19.95 | 19.95 | 20.52 | 19.68 | 14.23M |
| December 19, 2025 | 19.22 | 19.42 | 19.42 | 19.53 | 18.75 | 17.05M |
| December 18, 2025 | 19.59 | 19.86 | 19.86 | 20.11 | 19.55 | 13.36M |
| December 17, 2025 | 19.22 | 19.18 | 19.18 | 19.68 | 19.1 | 10.55M |
| December 16, 2025 | 19.12 | 19.19 | 19.19 | 19.46 | 18.9 | 9.8M |
| December 15, 2025 | 20.19 | 19.12 | 19.12 | 20.21 | 18.61 | 20.5M |
| December 12, 2025 | 20.53 | 20.37 | 20.37 | 20.75 | 20.21 | 9.44M |
| December 11, 2025 | 20.13 | 20.52 | 20.52 | 20.62 | 19.88 | 14.28M |
| December 10, 2025 | 21.53 | 20.32 | 20.32 | 21.74 | 19.78 | 23.33M |
| December 09, 2025 | 22.15 | 21.78 | 21.78 | 22.49 | 21.75 | 9.77M |
| December 08, 2025 | 22.97 | 22.49 | 22.49 | 23.25 | 22.47 | 12.34M |
| December 05, 2025 | 22.5 | 22.97 | 22.97 | 23.33 | 22.44 | 11.9M |
| December 04, 2025 | 22.4 | 22.52 | 22.52 | 22.61 | 21.91 | 9.32M |
| December 03, 2025 | 22.53 | 22.33 | 22.33 | 22.88 | 22.21 | 10.18M |
| December 02, 2025 | 21.6 | 22.24 | 22.24 | 22.61 | 21.55 | 13.11M |
| December 01, 2025 | 20.81 | 21.44 | 21.44 | 21.83 | 20.68 | 14.53M |
| November 28, 2025 | 20.25 | 21.03 | 21.03 | 21.16 | 20.15 | 6.82M |
| November 26, 2025 | 19.78 | 20.16 | 20.16 | 20.74 | 19.72 | 13.91M |
| November 25, 2025 | 19.78 | 19.63 | 19.63 | 19.78 | 19.31 | 10.89M |
| November 24, 2025 | 20.1 | 19.88 | 19.88 | 20.6 | 19.83 | 12.74M |
| November 21, 2025 | 19.71 | 19.78 | 19.78 | 20.01 | 18.85 | 19.17M |
| November 20, 2025 | 21.52 | 19.76 | 19.76 | 21.81 | 19.67 | 20.91M |
| November 19, 2025 | 21.65 | 21.21 | 21.21 | 21.98 | 20.92 | 11.12M |
| November 18, 2025 | 21.34 | 21.7 | 21.7 | 21.95 | 21.25 | 16.04M |
| November 17, 2025 | 22.93 | 21.58 | 21.58 | 23 | 21.41 | 18.13M |
| November 14, 2025 | 23.05 | 23.14 | 23.14 | 23.73 | 22.67 | 14.9M |
| November 13, 2025 | 24.48 | 23.8 | 23.8 | 24.59 | 23.33 | 20.32M |
| November 12, 2025 | 24.45 | 24.57 | 24.57 | 25.54 | 24.3 | 26.93M |
| November 11, 2025 | 23.73 | 24.18 | 24.18 | 24.21 | 23.06 | 29.02M |
| November 10, 2025 | 22.41 | 23.72 | 23.72 | 23.87 | 22.18 | 44.58M |
| November 07, 2025 | 21.06 | 22.04 | 22.04 | 22.1 | 20.52 | 21.62M |
| November 06, 2025 | 21.1 | 21.25 | 21.25 | 22.19 | 19.95 | 50.57M |
| November 05, 2025 | 19.48 | 20.08 | 20.08 | 20.43 | 19.48 | 22.29M |
| November 04, 2025 | 19.98 | 19.42 | 19.42 | 20.23 | 19.39 | 17.04M |
| November 03, 2025 | 20.55 | 20.95 | 20.95 | 21.07 | 20.48 | 16.1M |
| October 31, 2025 | 19.92 | 20.46 | 20.46 | 20.64 | 19.9 | 18.04M |
| October 30, 2025 | 19.76 | 19.75 | 19.75 | 20.22 | 19.58 | 16.46M |
| October 29, 2025 | 20.04 | 20.02 | 20.02 | 20.38 | 19.77 | 13.97M |
| October 28, 2025 | 20.79 | 20.03 | 20.03 | 20.82 | 20.01 | 11.39M |
| October 27, 2025 | 20.53 | 20.63 | 20.63 | 20.78 | 20.2 | 14.72M |
| October 24, 2025 | 20.87 | 20.47 | 20.47 | 20.97 | 20.38 | 10.91M |
| October 23, 2025 | 20.25 | 20.57 | 20.57 | 20.68 | 20.24 | 8.25M |
| October 22, 2025 | 20.55 | 20.26 | 20.26 | 20.6 | 19.84 | 13.31M |
| October 21, 2025 | 20.1 | 20.64 | 20.64 | 20.82 | 20 | 11.85M |
| October 20, 2025 | 19.63 | 20.21 | 20.21 | 20.44 | 19.63 | 10.43M |
| October 17, 2025 | 19.62 | 19.53 | 19.53 | 19.76 | 19.35 | 10.29M |
| October 16, 2025 | 20.18 | 19.87 | 19.87 | 20.33 | 19.62 | 12.73M |
| October 15, 2025 | 20.41 | 20 | 20 | 20.73 | 19.81 | 11.13M |
| October 14, 2025 | 19.56 | 20.13 | 20.13 | 20.59 | 19.48 | 13.86M |
| October 13, 2025 | 19.61 | 19.99 | 19.99 | 20.03 | 19.19 | 12.58M |
| October 10, 2025 | 19.67 | 19.25 | 19.25 | 19.93 | 18.86 | 18.78M |
| October 09, 2025 | 21.41 | 19.72 | 19.72 | 21.48 | 19.65 | 26.77M |
| October 08, 2025 | 21.18 | 21.16 | 21.16 | 21.44 | 20.78 | 13.94M |
| October 07, 2025 | 21.74 | 21.18 | 21.18 | 22.12 | 20.62 | 16.04M |
| October 06, 2025 | 22 | 21.74 | 21.74 | 22.48 | 21.66 | 17.45M |
| October 03, 2025 | 22.58 | 21.99 | 21.99 | 22.65 | 21.83 | 18.93M |
| October 02, 2025 | 21.98 | 22.61 | 22.61 | 22.71 | 21.63 | 20.5M |
| October 01, 2025 | 21.98 | 21.82 | 21.82 | 22.2 | 21.74 | 11.89M |
| September 30, 2025 | 23 | 22.01 | 22.01 | 23.28 | 21.55 | 20.02M |