26.54
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2021 | 25.38 | 26.54 | 26.54 | 26.56 | 25.08 | 158,811 |
| October 27, 2021 | 25.5 | 25.34 | 25.34 | 25.5 | 25.13 | 22,436 |
| October 26, 2021 | 25.6 | 25.29 | 25.29 | 25.6 | 25.29 | 13,621 |
| October 25, 2021 | 25.91 | 25.63 | 25.63 | 25.91 | 25.35 | 20,713 |
| October 22, 2021 | 24.68 | 25.78 | 25.78 | 26.1 | 24.31 | 257,769 |
| October 21, 2021 | 25.97 | 25.82 | 25.82 | 26.13 | 25.6 | 105,082 |
| October 20, 2021 | 25.72 | 25.87 | 25.87 | 26.15 | 25.37 | 54,781 |
| October 19, 2021 | 25.06 | 25.46 | 25.46 | 25.5 | 25.06 | 88,587 |
| October 18, 2021 | 24.78 | 25.25 | 25.25 | 25.43 | 24.67 | 74,699 |
| October 15, 2021 | 25.23 | 24.89 | 24.89 | 25.49 | 24.81 | 63,831 |
| October 14, 2021 | 25.32 | 25.34 | 25.34 | 25.42 | 24.98 | 77,590 |
| October 13, 2021 | 25.17 | 25.11 | 25.11 | 25.34 | 25.07 | 32,817 |
| October 12, 2021 | 25.11 | 25.2 | 25.2 | 25.29 | 24.85 | 22,647 |
| October 11, 2021 | 25.41 | 25.1 | 25.1 | 25.41 | 25 | 15,546 |
| October 08, 2021 | 25.52 | 25.29 | 25.29 | 25.78 | 25.25 | 28,397 |
| October 07, 2021 | 25.33 | 25.38 | 25.38 | 25.59 | 25.17 | 27,575 |
| October 06, 2021 | 25.05 | 25.09 | 25.09 | 25.38 | 24.87 | 20,656 |
| October 05, 2021 | 25.37 | 25.23 | 25.23 | 25.66 | 25.1 | 34,036 |
| October 04, 2021 | 25.32 | 25.26 | 25.26 | 25.85 | 25.11 | 66,512 |
| October 01, 2021 | 25.46 | 25.44 | 25.44 | 25.57 | 24.88 | 20,655 |
| September 30, 2021 | 25.58 | 25.3 | 25.3 | 25.74 | 25.3 | 17,870 |
| September 29, 2021 | 25.73 | 25.55 | 25.55 | 25.8 | 25.47 | 55,326 |
| September 28, 2021 | 26.3 | 25.71 | 25.71 | 26.37 | 25.57 | 86,451 |
| September 27, 2021 | 25.82 | 26.5 | 26.5 | 26.6 | 25.77 | 33,459 |
| September 24, 2021 | 25.88 | 25.86 | 25.86 | 26.04 | 25.81 | 36,418 |
| September 23, 2021 | 25.32 | 26.21 | 26.21 | 26.46 | 25.32 | 40,017 |
| September 22, 2021 | 24.9 | 25.33 | 25.33 | 25.84 | 24.73 | 53,324 |
| September 21, 2021 | 24.84 | 24.76 | 24.76 | 25.04 | 24.73 | 42,813 |
| September 20, 2021 | 24.71 | 24.7 | 24.7 | 25.07 | 24.44 | 85,654 |
| September 17, 2021 | 25.25 | 24.82 | 24.82 | 25.6 | 24.74 | 143,048 |
| September 16, 2021 | 25.34 | 25.14 | 25.14 | 25.5 | 25.09 | 40,253 |
| September 15, 2021 | 25.27 | 25.34 | 25.34 | 25.7 | 24.81 | 87,015 |
| September 14, 2021 | 25.37 | 25.18 | 25.18 | 25.49 | 25.06 | 78,229 |
| September 13, 2021 | 25.57 | 25.36 | 25.36 | 25.7 | 25.08 | 160,115 |
| September 10, 2021 | 25.99 | 25.63 | 25.63 | 26 | 25.51 | 46,373 |
| September 09, 2021 | 25.58 | 25.81 | 25.81 | 26 | 25.46 | 91,100 |
| September 08, 2021 | 25.72 | 25.63 | 25.63 | 26.01 | 25.58 | 29,017 |
| September 07, 2021 | 25.86 | 25.87 | 25.87 | 26.17 | 25.72 | 48,515 |
| September 03, 2021 | 26.06 | 25.87 | 25.87 | 26.18 | 25.75 | 68,610 |
| September 02, 2021 | 26 | 26.15 | 26.15 | 26.49 | 25.94 | 56,989 |
| September 01, 2021 | 25.35 | 26.05 | 26.05 | 26.15 | 25.35 | 102,577 |
| August 31, 2021 | 25.43 | 25.4 | 25.4 | 26.13 | 25.35 | 42,125 |
| August 30, 2021 | 25.8 | 25.52 | 25.52 | 26.26 | 25.46 | 66,497 |
| August 27, 2021 | 26.5 | 26.02 | 26.02 | 26.7 | 25.4 | 45,362 |
| August 26, 2021 | 26.42 | 26.36 | 26.36 | 26.9 | 26.34 | 49,552 |
| August 25, 2021 | 26.06 | 26.47 | 26.47 | 26.65 | 25.87 | 52,325 |
| August 24, 2021 | 26.06 | 25.89 | 25.89 | 26.71 | 25.85 | 37,798 |
| August 23, 2021 | 26.82 | 26.24 | 26.24 | 26.94 | 26.22 | 46,206 |
| August 20, 2021 | 26.12 | 26.68 | 26.68 | 26.7 | 26.1 | 198,385 |
| August 19, 2021 | 25.69 | 26.29 | 26.29 | 26.3 | 25.69 | 137,815 |
| August 18, 2021 | 25 | 25.92 | 25.92 | 26.25 | 24.87 | 76,192 |
| August 17, 2021 | 25.03 | 24.92 | 24.92 | 25.16 | 24.74 | 37,168 |
| August 16, 2021 | 25.8 | 25.08 | 25.08 | 25.83 | 24.9 | 29,231 |
| August 13, 2021 | 26.01 | 25.97 | 25.97 | 26.18 | 25.82 | 21,200 |
| August 12, 2021 | 26.33 | 26.02 | 26.02 | 26.33 | 26.01 | 38,121 |
| August 11, 2021 | 26.15 | 26.24 | 26.24 | 26.24 | 25.96 | 35,331 |
| August 10, 2021 | 26.15 | 26.05 | 26.05 | 26.25 | 25.71 | 53,758 |
| August 09, 2021 | 26.22 | 26.06 | 26.06 | 26.46 | 25.89 | 57,872 |
| August 06, 2021 | 26.46 | 26.2 | 26.2 | 26.61 | 25.62 | 136,215 |
| August 05, 2021 | 25.8 | 26.35 | 26.35 | 26.46 | 25.8 | 63,374 |