26.34
-0.03(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 28, 2025 | 25.49 | 25.49 | 25.49 | 25.59 | 25.28 | 91,229 |
| January 27, 2025 | 25 | 25.38 | 25.38 | 25.87 | 25 | 116,176 |
| January 24, 2025 | 25.58 | 25.8 | 25.8 | 25.83 | 25.17 | 121,975 |
| January 23, 2025 | 25.22 | 25.66 | 25.66 | 25.85 | 25.22 | 125,445 |
| January 22, 2025 | 25.55 | 25.4 | 25.4 | 25.83 | 25.06 | 145,874 |
| January 21, 2025 | 25.2 | 25.6 | 25.6 | 25.72 | 24.97 | 128,954 |
| January 17, 2025 | 25.46 | 24.97 | 24.97 | 25.5 | 24.78 | 150,168 |
| January 16, 2025 | 24.8 | 25.15 | 25.15 | 25.33 | 24.59 | 142,674 |
| January 15, 2025 | 25 | 24.56 | 24.56 | 25.41 | 24.47 | 176,719 |
| January 14, 2025 | 24.06 | 24.45 | 24.45 | 24.54 | 24 | 143,151 |
| January 13, 2025 | 23.91 | 24.06 | 24.06 | 24.53 | 23.54 | 424,194 |
| January 10, 2025 | 24.49 | 24.04 | 24.04 | 24.67 | 23.68 | 309,713 |
| January 08, 2025 | 24.98 | 25.04 | 25.04 | 25.14 | 24.8 | 115,338 |
| January 07, 2025 | 25.73 | 25.16 | 25.16 | 25.9 | 24.92 | 255,073 |
| January 06, 2025 | 25.74 | 25.74 | 25.74 | 26.25 | 25.23 | 177,675 |
| January 03, 2025 | 25.97 | 25.84 | 25.84 | 26.04 | 25.55 | 133,141 |
| January 02, 2025 | 25.85 | 25.79 | 25.79 | 26.83 | 25.51 | 127,170 |
| December 31, 2024 | 26.54 | 26.34 | 26.34 | 26.72 | 26.07 | 255,723 |
| December 30, 2024 | 26.68 | 26.37 | 26.37 | 26.84 | 26.25 | 175,600 |
| December 27, 2024 | 27.09 | 26.9 | 26.9 | 27.35 | 26.66 | 182,414 |
| December 26, 2024 | 26.85 | 27.37 | 27.37 | 27.49 | 26.61 | 110,800 |
| December 24, 2024 | 26.69 | 26.96 | 26.96 | 26.98 | 26.52 | 75,639 |
| December 23, 2024 | 26.93 | 26.73 | 26.73 | 27.3 | 26.58 | 164,300 |
| December 20, 2024 | 27.4 | 27.01 | 27.01 | 27.8 | 26.73 | 1.11M |
| December 19, 2024 | 28.79 | 28.02 | 28.02 | 28.82 | 27.69 | 217,302 |
| December 18, 2024 | 29.82 | 28.38 | 28.38 | 30.16 | 28.3 | 399,112 |
| December 17, 2024 | 30 | 29.72 | 29.72 | 30.05 | 29.59 | 229,846 |
| December 16, 2024 | 30.16 | 30.27 | 30.27 | 30.66 | 30.04 | 175,400 |
| December 13, 2024 | 30.23 | 30.12 | 30.12 | 30.5 | 29.94 | 127,600 |
| December 12, 2024 | 30.78 | 30.29 | 30.28 | 30.94 | 30.2 | 142,343 |
| December 11, 2024 | 30.7 | 30.79 | 30.78 | 31.12 | 30.4 | 346,831 |
| December 10, 2024 | 29.94 | 30.37 | 30.36 | 30.53 | 29.28 | 178,700 |
| December 09, 2024 | 31.01 | 30.59 | 30.58 | 31.13 | 30.56 | 132,802 |
| December 06, 2024 | 31.21 | 30.93 | 30.92 | 31.21 | 30.63 | 120,223 |
| December 05, 2024 | 31.12 | 31.07 | 31.06 | 31.43 | 30.95 | 133,300 |
| December 04, 2024 | 30.8 | 31.27 | 31.26 | 31.33 | 30.79 | 132,600 |
| December 03, 2024 | 30.94 | 30.92 | 30.91 | 31 | 30.65 | 228,541 |
| December 02, 2024 | 31.28 | 30.9 | 30.89 | 31.28 | 30.75 | 232,146 |
| November 29, 2024 | 31.52 | 31.18 | 31.17 | 31.52 | 30.96 | 71,400 |
| November 27, 2024 | 31.35 | 31.21 | 31.2 | 31.52 | 30.94 | 126,400 |
| November 26, 2024 | 30.74 | 31.24 | 31.23 | 31.47 | 30.74 | 212,305 |
| November 25, 2024 | 31.1 | 31 | 30.99 | 31.49 | 30.99 | 156,000 |
| November 22, 2024 | 30.53 | 30.97 | 30.96 | 31.1 | 30.53 | 164,900 |
| November 21, 2024 | 30.49 | 30.53 | 30.52 | 30.77 | 30.2 | 136,600 |
| November 20, 2024 | 29.91 | 30.19 | 30.18 | 30.2 | 29.54 | 144,116 |
| November 19, 2024 | 29.6 | 29.91 | 29.9 | 30.19 | 29.55 | 349,600 |
| November 18, 2024 | 29.7 | 29.84 | 29.83 | 29.99 | 29.42 | 353,543 |
| November 15, 2024 | 29.8 | 29.59 | 29.58 | 29.94 | 29.11 | 268,600 |
| November 14, 2024 | 29.54 | 29.66 | 29.65 | 29.97 | 29.32 | 199,308 |
| November 13, 2024 | 30.36 | 29.63 | 29.62 | 30.36 | 29.49 | 180,200 |
| November 12, 2024 | 30.18 | 30.16 | 30.15 | 30.49 | 29.76 | 210,723 |
| November 11, 2024 | 29.82 | 30.12 | 30.11 | 30.14 | 26.77 | 346,219 |
| November 08, 2024 | 29.5 | 29.25 | 29.24 | 29.67 | 29.22 | 251,225 |
| November 07, 2024 | 29.72 | 29.32 | 29.31 | 29.9 | 28.94 | 242,800 |
| November 06, 2024 | 29.62 | 29.9 | 29.89 | 30.35 | 29.3 | 400,841 |
| November 05, 2024 | 27.43 | 28.04 | 28.03 | 28.24 | 27.39 | 196,519 |
| November 04, 2024 | 27.33 | 27.39 | 27.38 | 27.59 | 27 | 169,901 |
| November 01, 2024 | 26.55 | 27.43 | 27.42 | 27.51 | 26.54 | 158,700 |
| October 31, 2024 | 27.51 | 26.39 | 26.38 | 27.58 | 26.2 | 160,139 |
| October 30, 2024 | 26.38 | 26.37 | 26.36 | 26.77 | 26.35 | 161,000 |