25.85
+0.3233(+1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2025 | 25.43 | 25.85 | 25.85 | 25.88 | 25.39 | 9,347 |
| January 15, 2025 | 25.5 | 25.53 | 25.53 | 25.78 | 25.42 | 25,666 |
| January 14, 2025 | 25.07 | 25.2 | 25.2 | 25.32 | 25.07 | 19,731 |
| January 13, 2025 | 24.83 | 25.07 | 25.07 | 25.07 | 24.78 | 30,700 |
| January 10, 2025 | 25.01 | 24.8 | 24.8 | 25.2 | 24.8 | 29,464 |
| January 08, 2025 | 25.59 | 25.13 | 25.13 | 25.59 | 25 | 59,300 |
| January 07, 2025 | 25.92 | 25.6 | 25.6 | 26.09 | 25.34 | 25,657 |
| January 06, 2025 | 26.06 | 25.89 | 25.89 | 26.13 | 25.83 | 14,200 |
| January 03, 2025 | 26.2 | 26.2 | 26.2 | 26.2 | 26.05 | 15,335 |
| January 02, 2025 | 25.6 | 26.1 | 26.1 | 26.16 | 25.6 | 27,233 |
| December 31, 2024 | 25.61 | 25.42 | 25.42 | 25.94 | 25.2 | 120,534 |
| December 30, 2024 | 25.82 | 26.1 | 25.67 | 26.23 | 25.67 | 35,948 |
| December 27, 2024 | 25.97 | 25.95 | 25.95 | 25.99 | 25.71 | 18,085 |
| December 26, 2024 | 25.95 | 25.99 | 25.99 | 26.03 | 25.69 | 12,900 |
| December 24, 2024 | 25.92 | 25.86 | 25.86 | 25.92 | 25.55 | 16,500 |
| December 23, 2024 | 25.94 | 25.85 | 25.85 | 26.06 | 25.74 | 13,600 |
| December 20, 2024 | 25.84 | 25.5 | 25.5 | 25.84 | 25.5 | 2,485 |
| December 19, 2024 | 25.79 | 25.78 | 25.78 | 25.8 | 25.39 | 13,932 |
| December 18, 2024 | 26.05 | 25.82 | 25.82 | 26.07 | 25.82 | 17,040 |
| December 17, 2024 | 25.99 | 26.03 | 26.03 | 26.15 | 25.82 | 13,800 |
| December 16, 2024 | 26.09 | 25.87 | 25.87 | 26.15 | 25.82 | 12,400 |
| December 13, 2024 | 26.18 | 25.91 | 25.91 | 26.27 | 25.86 | 22,446 |
| December 12, 2024 | 26.2 | 26.04 | 26.04 | 26.2 | 26 | 13,300 |
| December 11, 2024 | 26.2 | 26.17 | 26.17 | 26.2 | 26.12 | 15,500 |
| December 10, 2024 | 26.25 | 26.2 | 26.2 | 26.25 | 26.09 | 16,000 |
| December 09, 2024 | 26.34 | 26.22 | 26.22 | 26.41 | 26.16 | 24,610 |
| December 06, 2024 | 26.58 | 26.35 | 26.35 | 26.61 | 26.34 | 23,127 |
| December 05, 2024 | 26.33 | 26.5 | 26.5 | 26.61 | 26.31 | 25,346 |
| December 04, 2024 | 26.23 | 26.3 | 26.3 | 26.36 | 26 | 13,800 |
| December 03, 2024 | 26.35 | 26.23 | 26.23 | 26.43 | 25.99 | 28,000 |
| December 02, 2024 | 26.43 | 26.35 | 26.35 | 26.43 | 26.24 | 13,942 |
| November 29, 2024 | 26.34 | 26.47 | 26.47 | 26.47 | 26.1 | 45,104 |
| November 27, 2024 | 26.19 | 26.21 | 26.21 | 26.24 | 26.04 | 14,400 |
| November 26, 2024 | 26.34 | 26.09 | 26.09 | 26.34 | 26.01 | 14,013 |
| November 25, 2024 | 26.22 | 26.15 | 26.15 | 26.29 | 26.13 | 14,941 |
| November 22, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.94 | 13,977 |
| November 21, 2024 | 25.98 | 26.11 | 26.11 | 26.13 | 25.96 | 14,600 |
| November 20, 2024 | 25.91 | 25.95 | 25.95 | 26 | 25.71 | 32,301 |
| November 19, 2024 | 25.95 | 26.06 | 26.06 | 26.06 | 25.85 | 19,312 |
| November 18, 2024 | 25.99 | 25.92 | 25.92 | 26.08 | 25.85 | 40,900 |
| November 15, 2024 | 25.91 | 25.95 | 25.95 | 26.03 | 25.8 | 10,602 |
| November 14, 2024 | 26.06 | 25.82 | 25.82 | 26.12 | 25.82 | 15,000 |
| November 13, 2024 | 25.9 | 25.95 | 25.95 | 26.16 | 25.9 | 18,200 |
| November 12, 2024 | 26.26 | 25.94 | 25.94 | 26.27 | 25.93 | 21,200 |
| November 11, 2024 | 26.38 | 26.3 | 26.3 | 26.54 | 26 | 12,900 |
| November 08, 2024 | 26.15 | 26.25 | 26.25 | 26.26 | 26.05 | 26,417 |
| November 07, 2024 | 26 | 26.07 | 26.07 | 26.12 | 25.85 | 15,531 |
| November 06, 2024 | 26.05 | 25.95 | 25.95 | 26.15 | 25.81 | 22,200 |
| November 05, 2024 | 26.01 | 26.22 | 26.22 | 26.25 | 25.95 | 14,400 |
| November 04, 2024 | 25.95 | 25.99 | 25.99 | 26.14 | 25.82 | 42,300 |
| November 01, 2024 | 26.11 | 25.97 | 25.97 | 26.25 | 25.89 | 24,140 |
| October 31, 2024 | 26.2 | 25.98 | 25.98 | 26.23 | 25.94 | 81,600 |
| October 30, 2024 | 26.23 | 26.19 | 26.19 | 26.37 | 26.02 | 35,200 |
| October 29, 2024 | 26.09 | 26.14 | 26.14 | 26.14 | 25.85 | 19,803 |
| October 28, 2024 | 26.22 | 26.1 | 26.1 | 26.22 | 25.97 | 18,522 |
| October 25, 2024 | 26.13 | 26.03 | 26.03 | 26.13 | 25.95 | 20,446 |
| October 24, 2024 | 25.98 | 26 | 26 | 26.09 | 25.91 | 33,200 |
| October 23, 2024 | 26.01 | 25.86 | 25.86 | 26.07 | 25.79 | 24,144 |
| October 22, 2024 | 25.99 | 26.04 | 26.04 | 26.1 | 25.87 | 35,705 |
| October 21, 2024 | 25.97 | 25.91 | 25.91 | 25.99 | 25.83 | 14,719 |