21.07
+0.04(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 21.29 | 21.03 | 21.03 | 22.14 | 20.72 | 9.65M |
| December 22, 2025 | 19.35 | 19.88 | 19.88 | 20.14 | 19.3 | 4.09M |
| December 19, 2025 | 19.48 | 19.24 | 19.24 | 19.55 | 19 | 3.06M |
| December 18, 2025 | 19.88 | 19.25 | 19.25 | 20.18 | 19.25 | 3.18M |
| December 17, 2025 | 20.55 | 19.56 | 19.56 | 20.85 | 19.42 | 4.89M |
| December 16, 2025 | 20.37 | 20.02 | 20.02 | 21 | 19.86 | 4.57M |
| December 15, 2025 | 19.59 | 20.4 | 20.4 | 20.41 | 19.42 | 6.22M |
| December 12, 2025 | 19.75 | 18.76 | 18.76 | 19.9 | 18.56 | 4.28M |
| December 11, 2025 | 19.86 | 19.83 | 19.83 | 19.98 | 19.52 | 2.64M |
| December 10, 2025 | 20.03 | 19.84 | 19.84 | 20.23 | 19.82 | 2.36M |
| December 09, 2025 | 20.1 | 19.87 | 19.87 | 20.43 | 19.82 | 3.67M |
| December 08, 2025 | 20.07 | 20.08 | 20.08 | 20.7 | 20.02 | 3.82M |
| December 05, 2025 | 20.58 | 20.03 | 20.03 | 20.6 | 19.82 | 4.87M |
| December 04, 2025 | 20.7 | 20.4 | 20.4 | 21 | 20.38 | 7.2M |
| December 03, 2025 | 19.44 | 19.87 | 19.87 | 19.93 | 18.91 | 3.99M |
| December 02, 2025 | 19.21 | 19.6 | 19.6 | 19.89 | 18.82 | 5.82M |
| December 01, 2025 | 19.94 | 19.3 | 19.3 | 20.23 | 19.02 | 5.57M |
| November 28, 2025 | 19.9 | 20.41 | 20.41 | 20.6 | 19.81 | 4.35M |
| November 26, 2025 | 19.65 | 19.7 | 19.7 | 20.3 | 19.48 | 9.76M |
| November 25, 2025 | 18.36 | 19.51 | 19.51 | 19.56 | 18.05 | 16.28M |
| November 24, 2025 | 17 | 17.17 | 17.17 | 17.39 | 17 | 4.95M |
| November 21, 2025 | 16.56 | 16.9 | 16.9 | 17.24 | 16.45 | 5.63M |
| November 20, 2025 | 16.52 | 16.75 | 16.75 | 17.59 | 16.26 | 7.66M |
| November 19, 2025 | 17.22 | 16.75 | 16.75 | 17.26 | 16.41 | 4.38M |
| November 18, 2025 | 16.51 | 16.99 | 16.99 | 17.01 | 16.13 | 4.63M |
| November 17, 2025 | 16.54 | 17.01 | 17.01 | 17.5 | 16.54 | 10.93M |
| November 14, 2025 | 15.79 | 16.02 | 16.02 | 16.3 | 15.3 | 4.5M |
| November 13, 2025 | 15.69 | 16.02 | 16.02 | 16.48 | 15.69 | 7.56M |
| November 12, 2025 | 15.52 | 15.7 | 15.7 | 15.76 | 15.51 | 4.55M |
| November 11, 2025 | 15.1 | 15.41 | 15.41 | 15.52 | 14.82 | 5.11M |
| November 10, 2025 | 15.2 | 15.25 | 15.25 | 15.43 | 14.93 | 5.47M |
| November 07, 2025 | 14.41 | 14.73 | 14.73 | 14.79 | 14.19 | 2.83M |
| November 06, 2025 | 15.07 | 14.66 | 14.66 | 15.46 | 14.63 | 4.22M |
| November 05, 2025 | 14.61 | 15.11 | 15.11 | 15.24 | 14.6 | 2.96M |
| November 04, 2025 | 15.06 | 14.35 | 14.35 | 15.06 | 14.29 | 4.13M |
| November 03, 2025 | 15.45 | 15.32 | 15.32 | 15.63 | 15.13 | 3.69M |
| October 31, 2025 | 14.64 | 15.38 | 15.38 | 15.5 | 14.55 | 4.07M |
| October 30, 2025 | 14.81 | 14.73 | 14.73 | 14.91 | 14.56 | 3.22M |
| October 29, 2025 | 15.08 | 15.12 | 15.12 | 15.32 | 15.02 | 4.82M |
| October 28, 2025 | 14.86 | 14.83 | 14.83 | 15.3 | 14.77 | 5.76M |
| October 27, 2025 | 13.94 | 14.35 | 14.35 | 14.55 | 13.94 | 5.65M |
| October 24, 2025 | 13.8 | 13.72 | 13.72 | 14.03 | 13.56 | 2.15M |
| October 23, 2025 | 14.05 | 13.78 | 13.78 | 14.14 | 13.7 | 3.14M |
| October 22, 2025 | 13.7 | 13.94 | 13.94 | 13.95 | 13.55 | 3.62M |
| October 21, 2025 | 13.43 | 13.64 | 13.64 | 13.74 | 13.41 | 2.62M |
| October 20, 2025 | 13.65 | 13.43 | 13.43 | 13.93 | 13.41 | 3.23M |
| October 17, 2025 | 13.33 | 13.45 | 13.45 | 13.72 | 13.19 | 3.15M |
| October 16, 2025 | 13.56 | 13.32 | 13.32 | 13.79 | 13.3 | 3.5M |
| October 15, 2025 | 13.49 | 13.58 | 13.58 | 13.79 | 13.41 | 4.01M |
| October 14, 2025 | 12.7 | 13.43 | 13.43 | 13.57 | 12.52 | 5.47M |
| October 13, 2025 | 12.6 | 12.72 | 12.72 | 12.92 | 12.46 | 4.23M |
| October 10, 2025 | 12.92 | 12.44 | 12.44 | 13.04 | 12.33 | 6.01M |
| October 09, 2025 | 13.6 | 12.92 | 12.92 | 13.71 | 12.91 | 6.43M |
| October 08, 2025 | 13.48 | 13.63 | 13.63 | 13.65 | 13.36 | 3.15M |
| October 07, 2025 | 13.67 | 13.5 | 13.5 | 13.95 | 13.48 | 3.01M |
| October 06, 2025 | 13.8 | 13.7 | 13.7 | 13.87 | 13.48 | 6.35M |
| October 03, 2025 | 13.84 | 13.91 | 13.91 | 14.1 | 13.8 | 3.11M |
| October 02, 2025 | 13.8 | 13.79 | 13.79 | 13.93 | 13.54 | 2.98M |
| October 01, 2025 | 13.54 | 13.71 | 13.71 | 13.8 | 13.5 | 3.91M |
| September 30, 2025 | 13.48 | 13.55 | 13.55 | 13.69 | 13.43 | 4.2M |