25.01
+0.03(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0 |
| December 31, 2024 | 24.98 | 25.01 | 25.01 | 25.01 | 24.98 | 107,060 |
| December 30, 2024 | 24.97 | 24.98 | 24.98 | 25 | 24.97 | 31,505 |
| December 27, 2024 | 24.97 | 24.97 | 24.97 | 24.98 | 24.97 | 39,415 |
| December 26, 2024 | 24.97 | 24.96 | 24.96 | 24.97 | 24.96 | 30,525 |
| December 24, 2024 | 24.96 | 24.96 | 24.96 | 24.97 | 24.96 | 12,337 |
| December 23, 2024 | 24.97 | 24.96 | 24.96 | 24.97 | 24.95 | 20,208 |
| December 20, 2024 | 24.95 | 24.95 | 24.95 | 24.97 | 24.95 | 222,114 |
| December 19, 2024 | 24.95 | 24.95 | 24.95 | 24.97 | 24.94 | 62,299 |
| December 18, 2024 | 24.94 | 24.94 | 24.94 | 24.95 | 24.94 | 34,921 |
| December 17, 2024 | 24.97 | 24.95 | 24.95 | 24.97 | 24.93 | 125,672 |
| December 16, 2024 | 24.93 | 24.93 | 24.93 | 24.96 | 24.93 | 70,633 |
| December 13, 2024 | 24.93 | 24.93 | 24.93 | 24.98 | 24.93 | 105,244 |
| December 12, 2024 | 25.54 | 25.54 | 24.92 | 25.55 | 25.54 | 55,541 |
| December 11, 2024 | 25.53 | 25.53 | 24.91 | 25.54 | 25.53 | 10,790 |
| December 10, 2024 | 25.52 | 25.53 | 24.91 | 25.54 | 25.52 | 11,738 |
| December 09, 2024 | 25.52 | 25.53 | 24.92 | 25.54 | 25.52 | 15,381 |
| December 06, 2024 | 25.54 | 25.52 | 24.9 | 25.54 | 25.52 | 79,596 |
| December 05, 2024 | 25.54 | 25.52 | 24.9 | 25.54 | 25.51 | 28,684 |
| December 04, 2024 | 25.51 | 25.52 | 24.9 | 25.54 | 25.51 | 33,783 |
| December 03, 2024 | 25.49 | 25.53 | 24.91 | 25.54 | 25.49 | 29,382 |
| December 02, 2024 | 25.53 | 25.49 | 24.87 | 25.54 | 25.49 | 24,561 |
| November 29, 2024 | 25.5 | 25.56 | 24.94 | 25.57 | 25.5 | 68,972 |
| November 27, 2024 | 25.42 | 25.45 | 24.83 | 25.47 | 25.42 | 13,137 |
| November 26, 2024 | 25.42 | 25.41 | 24.79 | 25.51 | 25.41 | 14,424 |
| November 25, 2024 | 25.57 | 25.45 | 24.83 | 25.57 | 25.43 | 8,936 |
| November 22, 2024 | 25.55 | 25.45 | 24.83 | 25.55 | 25.39 | 39,755 |
| November 21, 2024 | 25.6 | 25.43 | 24.81 | 25.6 | 25.42 | 47,592 |
| November 20, 2024 | 26.1 | 25.72 | 25.1 | 26.2 | 25.64 | 50,984 |
| November 19, 2024 | 26.33 | 26.24 | 25.61 | 26.35 | 26.22 | 12,374 |
| November 18, 2024 | 26.25 | 26.27 | 25.63 | 26.47 | 26.25 | 6,220 |
| November 15, 2024 | 26.22 | 26.21 | 25.57 | 26.35 | 26.21 | 7,493 |
| November 14, 2024 | 26.39 | 26.24 | 25.6 | 26.56 | 26.22 | 7,957 |
| November 13, 2024 | 26.43 | 26.36 | 25.72 | 26.45 | 26.21 | 12,275 |
| November 12, 2024 | 26.38 | 26.33 | 25.69 | 26.49 | 26.33 | 6,772 |
| November 11, 2024 | 26.31 | 26.37 | 25.73 | 26.68 | 26.31 | 8,939 |
| November 08, 2024 | 26.59 | 26.61 | 25.96 | 26.68 | 26.57 | 6,798 |
| November 07, 2024 | 26.42 | 26.47 | 25.83 | 26.7 | 26.41 | 13,143 |
| November 06, 2024 | 26.53 | 26.42 | 25.78 | 26.6 | 26.4 | 9,692 |
| November 05, 2024 | 26.47 | 26.6 | 25.95 | 26.65 | 26.47 | 12,878 |
| November 04, 2024 | 26.64 | 26.59 | 25.94 | 26.69 | 26.57 | 25,461 |
| November 01, 2024 | 26.36 | 26.55 | 25.91 | 26.62 | 26.36 | 21,706 |
| October 31, 2024 | 26.38 | 26.49 | 25.85 | 26.59 | 26.15 | 32,116 |
| October 30, 2024 | 26.21 | 26.23 | 25.59 | 26.33 | 26.02 | 6,704 |
| October 29, 2024 | 26.12 | 26.17 | 25.54 | 26.28 | 26.01 | 6,843 |
| October 28, 2024 | 26.02 | 26.2 | 25.56 | 26.46 | 26.01 | 13,403 |
| October 25, 2024 | 26.09 | 26.08 | 25.45 | 26.22 | 26.07 | 5,096 |
| October 24, 2024 | 26.28 | 26.08 | 25.45 | 26.28 | 26.02 | 9,951 |
| October 23, 2024 | 26.19 | 26.14 | 25.51 | 26.34 | 26.14 | 22,395 |
| October 22, 2024 | 26.26 | 26.26 | 25.62 | 26.45 | 26.24 | 7,400 |
| October 21, 2024 | 26.62 | 26.28 | 25.64 | 26.62 | 26.23 | 5,639 |
| October 18, 2024 | 26.41 | 26.42 | 25.78 | 26.46 | 26.29 | 8,818 |
| October 17, 2024 | 26.57 | 26.43 | 25.79 | 26.57 | 26.35 | 15,084 |
| October 16, 2024 | 26.54 | 26.63 | 25.98 | 26.66 | 26.34 | 14,451 |
| October 15, 2024 | 26.56 | 26.54 | 25.9 | 26.7 | 26.38 | 18,536 |
| October 14, 2024 | 26.47 | 26.69 | 26.04 | 26.72 | 26.44 | 7,910 |
| October 11, 2024 | 26.74 | 26.47 | 25.83 | 26.79 | 26.26 | 19,372 |
| October 10, 2024 | 26.6 | 26.53 | 25.89 | 26.66 | 26.51 | 9,485 |
| October 09, 2024 | 26.37 | 26.66 | 26.01 | 26.75 | 26.26 | 28,035 |
| October 08, 2024 | 26.22 | 26.37 | 25.73 | 26.41 | 26.18 | 6,234 |