21.01
-0.35(-1.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 21.17 | 21.01 | 21.01 | 21.46 | 20.85 | 424,900 |
| October 28, 2025 | 21.6 | 21.36 | 21.36 | 21.6 | 20.98 | 267,526 |
| October 27, 2025 | 21.83 | 21.33 | 21.33 | 21.85 | 20.5 | 623,147 |
| October 24, 2025 | 21.61 | 21.74 | 21.74 | 21.9 | 21.52 | 299,000 |
| October 23, 2025 | 21.51 | 21.66 | 21.66 | 21.8 | 21.24 | 377,980 |
| October 22, 2025 | 21.96 | 21.49 | 21.49 | 22.06 | 21.35 | 623,387 |
| October 21, 2025 | 22.83 | 22.02 | 22.02 | 22.88 | 19.84 | 1.98M |
| October 20, 2025 | 22.85 | 23.02 | 23.02 | 23.23 | 22.68 | 249,500 |
| October 17, 2025 | 22.73 | 22.87 | 22.87 | 22.97 | 22.63 | 246,500 |
| October 16, 2025 | 23.46 | 22.77 | 22.77 | 23.51 | 22.71 | 351,500 |
| October 15, 2025 | 22.77 | 23.45 | 23.45 | 23.51 | 22.71 | 517,634 |
| October 14, 2025 | 22.16 | 22.73 | 22.73 | 22.82 | 22.02 | 405,900 |
| October 13, 2025 | 22.57 | 22.26 | 22.26 | 22.75 | 22.02 | 498,421 |
| October 10, 2025 | 23.06 | 22.35 | 22.35 | 23.06 | 22.3 | 432,700 |
| October 09, 2025 | 23.41 | 23.06 | 23.06 | 23.52 | 22.63 | 466,600 |
| October 08, 2025 | 23.67 | 23.41 | 23.41 | 23.83 | 23.09 | 451,235 |
| October 07, 2025 | 23.85 | 23.62 | 23.62 | 24 | 23.47 | 568,917 |
| October 06, 2025 | 24.79 | 23.87 | 23.87 | 25.3 | 23.57 | 644,709 |
| October 03, 2025 | 24.69 | 24.84 | 24.84 | 25.32 | 24.64 | 407,992 |
| October 02, 2025 | 25.27 | 24.58 | 24.58 | 25.46 | 24.31 | 644,810 |
| October 01, 2025 | 25.8 | 25.27 | 25.27 | 26.05 | 25.22 | 415,500 |
| September 30, 2025 | 25.32 | 25.77 | 25.77 | 25.98 | 25.32 | 393,000 |
| September 29, 2025 | 25.21 | 25.34 | 25.34 | 25.36 | 24.54 | 470,921 |
| September 26, 2025 | 25.83 | 25.24 | 25.24 | 25.99 | 25.23 | 474,405 |
| September 25, 2025 | 26.09 | 25.65 | 25.65 | 26.17 | 25.53 | 397,745 |
| September 24, 2025 | 26.23 | 26.05 | 26.05 | 26.36 | 25.9 | 355,500 |
| September 23, 2025 | 26.46 | 26.21 | 26.21 | 26.71 | 26.07 | 378,500 |
| September 22, 2025 | 26.82 | 26.46 | 26.46 | 26.85 | 26.39 | 331,000 |
| September 19, 2025 | 26.84 | 26.66 | 26.66 | 26.94 | 26.12 | 1.28M |
| September 18, 2025 | 26.08 | 26.65 | 26.65 | 26.81 | 25.74 | 464,873 |
| September 17, 2025 | 26.53 | 26.07 | 26.07 | 26.75 | 25.95 | 520,100 |
| September 16, 2025 | 26.74 | 26.51 | 26.51 | 27.08 | 26.49 | 642,423 |
| September 15, 2025 | 26.98 | 26.86 | 26.86 | 27.5 | 26.22 | 1.01M |
| September 12, 2025 | 26.99 | 27.12 | 27.12 | 27.46 | 26.6 | 601,903 |
| September 11, 2025 | 26.59 | 27.03 | 27.03 | 27.1 | 25.83 | 481,100 |
| September 10, 2025 | 26.15 | 26.61 | 26.61 | 26.69 | 25.63 | 501,643 |
| September 09, 2025 | 26.66 | 26.3 | 26.3 | 27.11 | 26.25 | 534,600 |
| September 08, 2025 | 26.43 | 26.74 | 26.74 | 26.81 | 25.66 | 644,200 |
| September 05, 2025 | 26.72 | 26.45 | 26.45 | 26.94 | 26.23 | 606,830 |
| September 04, 2025 | 27.19 | 26.73 | 26.73 | 27.64 | 26.52 | 773,700 |
| September 03, 2025 | 27.29 | 27.18 | 27.18 | 27.64 | 27.02 | 566,616 |
| September 02, 2025 | 26.63 | 27.22 | 27.22 | 27.24 | 26.42 | 800,705 |
| August 29, 2025 | 26.9 | 26.67 | 26.67 | 26.95 | 26.17 | 616,400 |
| August 28, 2025 | 26.06 | 26.85 | 26.85 | 27.04 | 26.01 | 973,068 |
| August 27, 2025 | 25.99 | 26.13 | 26.13 | 26.9 | 25.98 | 908,801 |
| August 26, 2025 | 25.31 | 25.99 | 25.99 | 26.05 | 25.14 | 483,612 |
| August 25, 2025 | 25.86 | 25.36 | 25.36 | 25.87 | 25.33 | 409,900 |
| August 22, 2025 | 25.68 | 25.84 | 25.84 | 25.94 | 25.23 | 453,137 |
| August 21, 2025 | 24.83 | 25.39 | 25.39 | 25.66 | 24.69 | 412,517 |
| August 20, 2025 | 25.25 | 24.99 | 24.99 | 25.39 | 24.97 | 409,000 |
| August 19, 2025 | 24.93 | 25.19 | 25.19 | 25.21 | 23.74 | 643,415 |
| August 18, 2025 | 24.78 | 24.89 | 24.89 | 25.17 | 24.73 | 866,017 |
| August 15, 2025 | 25.15 | 24.78 | 24.78 | 25.18 | 24.56 | 986,700 |
| August 14, 2025 | 24.88 | 24.99 | 24.99 | 25.35 | 24.7 | 761,235 |
| August 13, 2025 | 24.87 | 25.04 | 25.04 | 25.26 | 24.77 | 764,841 |
| August 12, 2025 | 25.3 | 24.81 | 24.81 | 25.5 | 24.6 | 642,955 |
| August 11, 2025 | 25.16 | 25.19 | 25.19 | 25.48 | 24.91 | 534,600 |
| August 08, 2025 | 23.84 | 25.18 | 25.18 | 25.23 | 23.5 | 1.25M |
| August 07, 2025 | 22.52 | 23.77 | 23.77 | 24.18 | 22.38 | 1.11M |
| August 06, 2025 | 22.25 | 22.4 | 22.4 | 24 | 21.74 | 1.57M |