24.26
+0.16(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 24.5 | 24.26 | 24.26 | 24.88 | 23.98 | 160,374 |
| December 19, 2024 | 24.85 | 24.1 | 24.1 | 24.85 | 24.1 | 42,012 |
| December 18, 2024 | 25 | 24.06 | 24.06 | 25.08 | 24.06 | 39,219 |
| December 17, 2024 | 24.83 | 24.88 | 24.88 | 25.15 | 24.68 | 35,400 |
| December 16, 2024 | 25.28 | 24.86 | 24.86 | 25.4 | 24.86 | 24,400 |
| December 13, 2024 | 25.68 | 25.35 | 25.35 | 25.68 | 25.34 | 15,031 |
| December 12, 2024 | 25.66 | 25.65 | 25.65 | 25.66 | 25.6 | 1,000 |
| December 11, 2024 | 25.7 | 25.68 | 25.68 | 26 | 25.51 | 25,878 |
| December 10, 2024 | 25.6 | 25.7 | 25.7 | 26 | 25.37 | 26,500 |
| December 09, 2024 | 25.31 | 25.75 | 25.75 | 25.75 | 25.31 | 24,600 |
| December 06, 2024 | 25.39 | 25.35 | 25.35 | 25.39 | 25.35 | 2,262 |
| December 05, 2024 | 25.18 | 25.3 | 25.3 | 25.51 | 25.1 | 14,216 |
| December 04, 2024 | 24.81 | 24.94 | 24.94 | 25 | 24.44 | 33,101 |
| December 03, 2024 | 25.24 | 24.92 | 24.92 | 25.25 | 24.65 | 15,718 |
| December 02, 2024 | 24.72 | 25.02 | 25.02 | 25.41 | 24.6 | 15,600 |
| November 29, 2024 | 24.99 | 24.82 | 24.82 | 24.99 | 24.55 | 11,898 |
| November 27, 2024 | 24.35 | 24.78 | 24.63 | 24.92 | 24.26 | 23,523 |
| November 26, 2024 | 23.79 | 24.35 | 24.2 | 24.35 | 23.69 | 23,900 |
| November 25, 2024 | 22.8 | 23.66 | 23.51 | 23.79 | 22.46 | 43,300 |
| November 22, 2024 | 22.5 | 22.55 | 22.55 | 22.75 | 22.5 | 7,397 |
| November 21, 2024 | 22.9 | 22.55 | 22.55 | 23.09 | 22.55 | 9,215 |
| November 20, 2024 | 23.32 | 22.94 | 22.94 | 23.32 | 22.72 | 13,539 |
| November 19, 2024 | 23.36 | 23.1 | 23.1 | 23.59 | 23.1 | 12,000 |
| November 18, 2024 | 24 | 23.7 | 23.7 | 24 | 23.62 | 3,790 |
| November 15, 2024 | 23.89 | 23.8 | 23.8 | 24.05 | 23.5 | 25,344 |
| November 14, 2024 | 24 | 23.89 | 23.89 | 24.09 | 23.75 | 17,027 |
| November 13, 2024 | 23.69 | 23.85 | 23.85 | 24.59 | 23.4 | 15,519 |
| November 12, 2024 | 22.9 | 23.57 | 23.57 | 23.6 | 22.8 | 16,816 |
| November 11, 2024 | 22.63 | 22.84 | 22.84 | 22.9 | 22.53 | 6,770 |
| November 08, 2024 | 22.72 | 22.45 | 22.45 | 22.72 | 22.45 | 2,518 |
| November 07, 2024 | 22.67 | 22.5 | 22.5 | 22.7 | 22.5 | 5,988 |
| November 06, 2024 | 21.47 | 22.72 | 22.72 | 22.95 | 21.35 | 32,349 |
| November 05, 2024 | 21.35 | 21.37 | 21.37 | 21.47 | 21.3 | 13,333 |
| November 04, 2024 | 21.08 | 21.35 | 21.35 | 21.35 | 21.08 | 11,932 |
| November 01, 2024 | 21.16 | 21.25 | 21.25 | 21.25 | 21.15 | 2,518 |
| October 31, 2024 | 21.11 | 21.18 | 21.18 | 21.22 | 21.04 | 7,137 |
| October 30, 2024 | 21.19 | 21.14 | 21.14 | 21.19 | 21.14 | 1,043 |
| October 29, 2024 | 20.88 | 21 | 21 | 21 | 20.88 | 5,143 |
| October 28, 2024 | 21 | 21 | 21 | 21.18 | 20.69 | 7,400 |
| October 25, 2024 | 20.71 | 20.72 | 20.72 | 20.99 | 20.7 | 5,660 |
| October 24, 2024 | 20.7 | 20.8 | 20.8 | 20.8 | 20.7 | 2,883 |
| October 23, 2024 | 20.53 | 20.99 | 20.99 | 21 | 20.52 | 8,819 |
| October 22, 2024 | 20.43 | 20.65 | 20.65 | 20.65 | 20.4 | 8,139 |
| October 21, 2024 | 20.5 | 20.52 | 20.52 | 20.62 | 20.3 | 11,000 |
| October 18, 2024 | 19.64 | 20.74 | 20.74 | 20.75 | 19.64 | 15,047 |
| October 17, 2024 | 18.93 | 19.76 | 19.76 | 19.76 | 18.93 | 12,190 |
| October 16, 2024 | 18.37 | 18.8 | 18.8 | 18.94 | 18.35 | 60,700 |
| October 15, 2024 | 18.5 | 18.43 | 18.43 | 18.57 | 18.25 | 9,537 |
| October 14, 2024 | 18.77 | 18.6 | 18.6 | 18.77 | 18.6 | 2,000 |
| October 11, 2024 | 18.89 | 18.76 | 18.76 | 18.94 | 18.76 | 7,844 |
| October 10, 2024 | 18.7 | 18.83 | 18.83 | 18.83 | 18.65 | 3,131 |
| October 09, 2024 | 18.85 | 18.93 | 18.93 | 19.25 | 18.71 | 12,204 |
| October 08, 2024 | 18.61 | 18.95 | 18.95 | 19.06 | 18.59 | 9,816 |
| October 07, 2024 | 18.12 | 18.37 | 18.37 | 18.45 | 18.1 | 14,639 |
| October 04, 2024 | 17.7 | 18.2 | 18.2 | 18.2 | 17.6 | 42,748 |
| October 03, 2024 | 18.15 | 17.69 | 17.69 | 18.19 | 17.69 | 7,635 |
| October 02, 2024 | 18.1 | 18.1 | 18.1 | 18.86 | 18.08 | 14,546 |
| October 01, 2024 | 17.78 | 17.72 | 17.72 | 17.84 | 17.72 | 2,230 |
| September 30, 2024 | 17.55 | 17.5 | 17.5 | 17.67 | 17.5 | 3,889 |
| September 27, 2024 | 17.65 | 17.74 | 17.74 | 18.01 | 17.6 | 1,512 |