20.04
+0.06(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 20.15 | 19.98 | 19.98 | 20.3 | 19.73 | 930,126 |
| December 22, 2025 | 20.08 | 20.26 | 20.26 | 20.7 | 20.04 | 1.01M |
| December 19, 2025 | 20.07 | 20.02 | 20.02 | 20.33 | 19.78 | 1.46M |
| December 18, 2025 | 20.47 | 20.13 | 20.13 | 20.82 | 20.09 | 1.38M |
| December 17, 2025 | 20.55 | 20.46 | 20.46 | 20.64 | 20.34 | 1.23M |
| December 16, 2025 | 19.4 | 20.62 | 20.62 | 20.81 | 19.31 | 1.97M |
| December 15, 2025 | 19.87 | 19.46 | 19.46 | 19.94 | 19.36 | 1.39M |
| December 12, 2025 | 19.92 | 19.91 | 19.91 | 20.03 | 19.81 | 837,521 |
| December 11, 2025 | 19.78 | 19.9 | 19.9 | 20.37 | 19.74 | 1.11M |
| December 10, 2025 | 19.59 | 19.77 | 19.77 | 20.04 | 19.49 | 1.24M |
| December 09, 2025 | 19.38 | 19.62 | 19.62 | 19.68 | 19.27 | 1.18M |
| December 08, 2025 | 19.63 | 19.33 | 19.33 | 19.75 | 19.24 | 1.1M |
| December 05, 2025 | 19.4 | 19.68 | 19.68 | 20.13 | 19.32 | 1.38M |
| December 04, 2025 | 19.78 | 19.45 | 19.45 | 19.82 | 19.35 | 1.88M |
| December 03, 2025 | 19.06 | 19.78 | 19.78 | 20.18 | 18.9 | 2.59M |
| December 02, 2025 | 19.2 | 19.12 | 19.12 | 19.38 | 19.08 | 1.46M |
| December 01, 2025 | 19.44 | 19.22 | 19.22 | 19.61 | 19.15 | 1.53M |
| November 28, 2025 | 19.76 | 19.67 | 19.67 | 19.94 | 19.44 | 1.05M |
| November 26, 2025 | 19.85 | 19.53 | 19.53 | 20 | 19.51 | 1.23M |
| November 25, 2025 | 19.39 | 19.82 | 19.82 | 19.97 | 19.39 | 1.19M |
| November 24, 2025 | 19.79 | 19.56 | 19.56 | 19.79 | 19.41 | 1.17M |
| November 21, 2025 | 19.5 | 19.79 | 19.79 | 20.03 | 19.44 | 1.73M |
| November 20, 2025 | 19.94 | 19.53 | 19.53 | 20.15 | 19.35 | 1.13M |
| November 19, 2025 | 19.72 | 19.63 | 19.63 | 19.88 | 19.55 | 989,111 |
| November 18, 2025 | 19.92 | 19.71 | 19.71 | 20.15 | 19.66 | 1.31M |
| November 17, 2025 | 20.12 | 19.95 | 19.95 | 20.38 | 19.7 | 1.38M |
| November 14, 2025 | 20.06 | 20.17 | 20.17 | 20.41 | 19.77 | 1.19M |
| November 13, 2025 | 20.37 | 20.36 | 20.36 | 20.7 | 19.97 | 2.27M |
| November 12, 2025 | 19.83 | 20.71 | 20.71 | 20.85 | 19.69 | 2.59M |
| November 11, 2025 | 19.1 | 19.65 | 19.65 | 19.67 | 18.95 | 1.33M |
| November 10, 2025 | 19.75 | 19.19 | 19.19 | 19.88 | 18.92 | 1.64M |
| November 07, 2025 | 18.71 | 19.51 | 19.51 | 19.52 | 18.54 | 1.8M |
| November 06, 2025 | 19.88 | 19.1 | 19.1 | 20 | 19.02 | 2.29M |
| November 05, 2025 | 20 | 20.08 | 20.08 | 20.26 | 19.61 | 1.77M |
| November 04, 2025 | 20.5 | 19.91 | 19.91 | 20.55 | 19.21 | 2.97M |
| November 03, 2025 | 21.79 | 20.69 | 20.69 | 22.95 | 19.29 | 5.85M |
| October 31, 2025 | 22.5 | 22.9 | 22.9 | 23.14 | 22.43 | 2.26M |
| October 30, 2025 | 22.97 | 22.6 | 22.6 | 23.3 | 22.59 | 1.54M |
| October 29, 2025 | 24.86 | 23.24 | 23.24 | 25.02 | 23.05 | 2.42M |
| October 28, 2025 | 25.67 | 25.11 | 25.11 | 25.8 | 25.04 | 1.15M |
| October 27, 2025 | 25.45 | 25.66 | 25.66 | 25.85 | 25.3 | 1.52M |
| October 24, 2025 | 25.44 | 25.41 | 25.41 | 25.89 | 25.39 | 899,508 |
| October 23, 2025 | 25.76 | 25.3 | 25.3 | 25.81 | 25.26 | 1.04M |
| October 22, 2025 | 25.79 | 25.86 | 25.86 | 26.34 | 25.73 | 1.85M |
| October 21, 2025 | 25.11 | 25.94 | 25.94 | 26.54 | 24.81 | 2.44M |
| October 20, 2025 | 24.5 | 25.65 | 25.65 | 25.77 | 24.47 | 1.43M |
| October 17, 2025 | 24.28 | 24.33 | 24.33 | 24.64 | 24.23 | 1.06M |
| October 16, 2025 | 24.79 | 24.38 | 24.38 | 24.9 | 24.16 | 1.27M |
| October 15, 2025 | 25.12 | 24.71 | 24.71 | 25.2 | 24.64 | 1.16M |
| October 14, 2025 | 24.47 | 25.06 | 25.06 | 25.1 | 24.22 | 1.08M |
| October 13, 2025 | 25 | 24.73 | 24.73 | 25 | 24.34 | 1.25M |
| October 10, 2025 | 25.15 | 24.78 | 24.78 | 25.32 | 24.75 | 1.42M |
| October 09, 2025 | 25.61 | 24.96 | 24.96 | 25.62 | 24.94 | 1.16M |
| October 08, 2025 | 24.8 | 25.57 | 25.57 | 25.61 | 24.51 | 1.39M |
| October 07, 2025 | 25.18 | 24.8 | 24.8 | 25.28 | 24.74 | 1.54M |
| October 06, 2025 | 25.4 | 25.13 | 25.13 | 25.4 | 24.65 | 1.34M |
| October 03, 2025 | 24.83 | 25.06 | 25.06 | 25.4 | 24.74 | 1.09M |
| October 02, 2025 | 24.51 | 24.75 | 24.75 | 24.99 | 24.32 | 1.76M |
| October 01, 2025 | 24.7 | 24.54 | 24.54 | 25.11 | 24.3 | 1.29M |
| September 30, 2025 | 25.12 | 24.79 | 24.79 | 25.35 | 24.3 | 1.64M |