21.04
-0.06(-0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 21.19 | 21.04 | 21.04 | 21.32 | 20.88 | 9.45M |
| November 18, 2025 | 21.25 | 21.1 | 21.1 | 21.35 | 20.86 | 8.05M |
| November 17, 2025 | 22.06 | 21.45 | 21.45 | 22.43 | 21.37 | 9.81M |
| November 14, 2025 | 21.85 | 22 | 22 | 22.15 | 21.75 | 6.28M |
| November 13, 2025 | 22.29 | 21.99 | 21.99 | 22.67 | 21.87 | 4.31M |
| November 12, 2025 | 21.73 | 22.4 | 22.4 | 22.51 | 21.71 | 5.64M |
| November 11, 2025 | 22.31 | 21.96 | 21.96 | 22.52 | 21.82 | 8.38M |
| November 10, 2025 | 23.1 | 22.43 | 22.43 | 23.25 | 22.27 | 7.19M |
| November 07, 2025 | 22.63 | 22.91 | 22.91 | 23.05 | 22.38 | 6.01M |
| November 06, 2025 | 23.7 | 22.66 | 22.66 | 23.99 | 22.58 | 6.04M |
| November 05, 2025 | 23.51 | 23.65 | 23.65 | 24.04 | 23.29 | 5.27M |
| November 04, 2025 | 23.99 | 23.6 | 23.6 | 24.09 | 23.4 | 4.78M |
| November 03, 2025 | 24.4 | 24.23 | 24.23 | 25.21 | 23.91 | 6.6M |
| October 31, 2025 | 23.99 | 24.48 | 24.48 | 24.53 | 23.49 | 5.93M |
| October 30, 2025 | 24.66 | 23.93 | 23.93 | 24.7 | 23.79 | 7.61M |
| October 29, 2025 | 25.73 | 24.91 | 24.91 | 25.86 | 24.81 | 5.93M |
| October 28, 2025 | 26 | 26.09 | 26.09 | 26.42 | 25.61 | 3.33M |
| October 27, 2025 | 26.84 | 26.04 | 26.04 | 26.89 | 25.92 | 5.68M |
| October 24, 2025 | 27.15 | 27 | 27 | 27.4 | 26.96 | 4.17M |
| October 23, 2025 | 26.04 | 27.05 | 27.05 | 27.22 | 26.03 | 4.58M |
| October 22, 2025 | 26.36 | 26.07 | 26.07 | 26.69 | 26 | 5.32M |
| October 21, 2025 | 25.85 | 26.37 | 26.37 | 26.66 | 25.75 | 3.86M |
| October 20, 2025 | 26.48 | 25.78 | 25.78 | 26.88 | 25.74 | 4.69M |
| October 17, 2025 | 25.75 | 26.5 | 26.5 | 26.61 | 25.72 | 5.93M |
| October 16, 2025 | 25.78 | 26.01 | 26.01 | 26.01 | 25.53 | 5.57M |
| October 15, 2025 | 26.25 | 25.8 | 25.8 | 26.34 | 25.69 | 4.99M |
| October 14, 2025 | 25.37 | 26.1 | 26.1 | 26.66 | 25.27 | 6.75M |
| October 13, 2025 | 25.47 | 25.79 | 25.79 | 26.05 | 25.33 | 7.45M |
| October 10, 2025 | 25.85 | 25.02 | 25.02 | 26.06 | 24.86 | 6.98M |
| October 09, 2025 | 26.18 | 25.76 | 25.76 | 26.47 | 25.75 | 5.44M |
| October 08, 2025 | 26.11 | 26 | 26 | 26.64 | 25.77 | 7.1M |
| October 07, 2025 | 26.32 | 25.68 | 25.68 | 26.95 | 25.66 | 7.01M |
| October 06, 2025 | 25.59 | 26.43 | 26.43 | 26.71 | 25.21 | 8.42M |
| October 03, 2025 | 25.83 | 25.88 | 25.88 | 26.19 | 25.64 | 6.03M |
| October 02, 2025 | 25.43 | 25.66 | 25.66 | 25.87 | 25.21 | 4.39M |
| October 01, 2025 | 25.66 | 25.65 | 25.65 | 26.02 | 24.96 | 8.05M |
| September 30, 2025 | 26.02 | 25.76 | 25.76 | 26.04 | 25.29 | 4.14M |
| September 29, 2025 | 26.72 | 26.06 | 26.06 | 26.8 | 25.45 | 6.51M |
| September 26, 2025 | 25.9 | 26.66 | 26.66 | 26.68 | 25.81 | 6.43M |
| September 25, 2025 | 26.47 | 25.84 | 25.84 | 26.5 | 25.24 | 7.69M |
| September 24, 2025 | 26.65 | 26.78 | 26.78 | 26.87 | 26.33 | 6.44M |
| September 23, 2025 | 26.07 | 26.56 | 26.56 | 26.77 | 25.96 | 7.05M |
| September 22, 2025 | 25.15 | 25.9 | 25.9 | 26.32 | 25.06 | 12.57M |
| September 19, 2025 | 26.25 | 25.09 | 25.09 | 26.25 | 24.93 | 10.55M |
| September 18, 2025 | 25.99 | 26.29 | 26.29 | 26.42 | 25.87 | 6.77M |
| September 17, 2025 | 26.1 | 25.73 | 25.73 | 26.66 | 25.67 | 7.85M |
| September 16, 2025 | 26.51 | 26.02 | 26.02 | 26.52 | 25.63 | 8.22M |
| September 15, 2025 | 27.42 | 26.46 | 26.46 | 27.44 | 26.33 | 7.5M |
| September 12, 2025 | 27.62 | 27.21 | 27.21 | 27.82 | 27.02 | 5.15M |
| September 11, 2025 | 28.24 | 27.87 | 27.87 | 28.26 | 27.5 | 6.5M |
| September 10, 2025 | 28 | 28.16 | 28.16 | 28.36 | 27.75 | 5.57M |
| September 09, 2025 | 28.53 | 28.22 | 28.22 | 28.56 | 27.94 | 5.99M |
| September 08, 2025 | 29.59 | 28.48 | 28.48 | 29.64 | 27.7 | 11.48M |
| September 05, 2025 | 31.88 | 29.41 | 29.41 | 32.03 | 29.41 | 10.02M |
| September 04, 2025 | 30.98 | 31.87 | 31.87 | 32.32 | 30.89 | 7.5M |
| September 03, 2025 | 29.77 | 30.56 | 30.56 | 30.68 | 29.65 | 6.79M |
| September 02, 2025 | 28.98 | 29.56 | 29.56 | 29.68 | 28.56 | 6.91M |
| August 29, 2025 | 29.31 | 29.21 | 29.21 | 29.79 | 29.05 | 6.94M |
| August 28, 2025 | 29.32 | 29.36 | 29.36 | 30.3 | 28.38 | 17.27M |
| August 27, 2025 | 31.36 | 31.54 | 31.54 | 32.22 | 31.36 | 7.66M |