25.05
-0.31(-1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 31, 2025 | 25.22 | 25.05 | 25.05 | 25.37 | 25.05 | 23,656 |
| January 30, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 615 |
| January 29, 2025 | 25.25 | 25.26 | 25.26 | 25.26 | 25.25 | 1,903 |
| January 28, 2025 | 25.24 | 25.29 | 25.29 | 25.3 | 25.24 | 4,300 |
| January 27, 2025 | 25.3 | 25.3 | 25.3 | 25.39 | 25.25 | 3,800 |
| January 24, 2025 | 25.22 | 25.3 | 25.3 | 25.3 | 25.22 | 5,500 |
| January 23, 2025 | 25.17 | 25.15 | 25.15 | 25.29 | 25.15 | 4,600 |
| January 22, 2025 | 25.18 | 25.24 | 25.24 | 25.24 | 25.18 | 3,400 |
| January 21, 2025 | 25.17 | 25.15 | 25.15 | 25.2 | 25.15 | 6,500 |
| January 17, 2025 | 25.14 | 25.13 | 25.13 | 25.19 | 25.12 | 9,632 |
| January 16, 2025 | 25.18 | 25.17 | 25.17 | 25.2 | 25.13 | 10,100 |
| January 15, 2025 | 25.35 | 25.16 | 25.16 | 25.45 | 25.16 | 13,714 |
| January 14, 2025 | 25.2 | 25.24 | 25.24 | 25.24 | 25.2 | 800 |
| January 13, 2025 | 25.2 | 25.24 | 25.24 | 25.25 | 25.2 | 4,641 |
| January 10, 2025 | 25.2 | 25.2 | 25.2 | 25.2 | 25.13 | 9,505 |
| January 08, 2025 | 25.21 | 25.1 | 25.1 | 25.31 | 25.1 | 4,903 |
| January 07, 2025 | 25.43 | 25.35 | 25.35 | 25.43 | 25.31 | 2,842 |
| January 06, 2025 | 25.3 | 25.39 | 25.39 | 25.45 | 25.3 | 2,100 |
| January 03, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 500 |
| January 02, 2025 | 25.3 | 25.45 | 25.45 | 25.47 | 25.3 | 8,244 |
| December 31, 2024 | 25.04 | 25.47 | 25.47 | 25.47 | 24.93 | 28,327 |
| December 30, 2024 | 25.4 | 25.44 | 25 | 25.45 | 25.4 | 5,000 |
| December 27, 2024 | 25.34 | 25.35 | 24.91 | 25.45 | 25.34 | 8,100 |
| December 26, 2024 | 25.32 | 25.32 | 24.88 | 25.33 | 25.32 | 2,300 |
| December 24, 2024 | 25.28 | 25.26 | 24.83 | 25.28 | 25.26 | 1,729 |
| December 23, 2024 | 25.42 | 25.28 | 24.85 | 25.42 | 25.28 | 4,900 |
| December 20, 2024 | 25.41 | 25.41 | 24.97 | 25.42 | 25.41 | 1,000 |
| December 19, 2024 | 25.36 | 25.37 | 24.93 | 25.38 | 25.34 | 2,447 |
| December 18, 2024 | 25.38 | 25.33 | 24.89 | 25.38 | 25.33 | 2,743 |
| December 17, 2024 | 25.42 | 25.42 | 24.98 | 25.42 | 25.42 | 800 |
| December 16, 2024 | 25.34 | 25.41 | 24.97 | 25.41 | 25.33 | 4,629 |
| December 13, 2024 | 25.35 | 25.35 | 24.91 | 25.35 | 25.35 | 1,000 |
| December 12, 2024 | 25.38 | 25.38 | 24.94 | 25.38 | 25.38 | 1,037 |
| December 11, 2024 | 25.4 | 25.38 | 24.94 | 25.4 | 25.32 | 2,233 |
| December 10, 2024 | 25.31 | 25.38 | 24.94 | 25.45 | 25.31 | 1,900 |
| December 09, 2024 | 25.32 | 25.43 | 24.99 | 25.43 | 25.31 | 2,444 |
| December 06, 2024 | 25.35 | 25.31 | 24.87 | 25.35 | 25.31 | 3,300 |
| December 05, 2024 | 25.26 | 25.3 | 24.86 | 25.37 | 25.26 | 7,704 |
| December 04, 2024 | 25.42 | 25.25 | 24.82 | 25.45 | 25.25 | 8,900 |
| December 03, 2024 | 25.42 | 25.36 | 24.92 | 25.42 | 25.36 | 1,100 |
| December 02, 2024 | 25.35 | 25.43 | 24.99 | 25.43 | 25.35 | 3,519 |
| November 29, 2024 | 25.37 | 25.44 | 25 | 25.44 | 25.37 | 4,543 |
| November 27, 2024 | 25.35 | 25.33 | 24.89 | 25.35 | 25.33 | 3,323 |
| November 26, 2024 | 25.31 | 25.36 | 24.92 | 25.36 | 25.3 | 3,600 |
| November 25, 2024 | 25.27 | 25.3 | 24.87 | 25.3 | 25.27 | 743 |
| November 22, 2024 | 25.24 | 25.32 | 24.88 | 25.32 | 25.24 | 800 |
| November 21, 2024 | 25.32 | 25.32 | 24.88 | 25.32 | 25.32 | 1,300 |
| November 20, 2024 | 25.15 | 25.17 | 24.74 | 25.17 | 25.15 | 500 |
| November 19, 2024 | 25.26 | 25.18 | 24.75 | 25.29 | 25.15 | 16,514 |
| November 18, 2024 | 25.3 | 25.25 | 24.82 | 25.31 | 25.25 | 4,720 |
| November 15, 2024 | 25.22 | 25.28 | 24.85 | 25.28 | 25.22 | 4,800 |
| November 14, 2024 | 25.25 | 25.2 | 24.77 | 25.3 | 25.2 | 11,433 |
| November 13, 2024 | 25.25 | 25.25 | 24.81 | 25.25 | 25.2 | 2,902 |
| November 12, 2024 | 25.25 | 25.24 | 24.81 | 25.25 | 25.2 | 1,840 |
| November 11, 2024 | 25.27 | 25.2 | 24.77 | 25.27 | 25.18 | 7,149 |
| November 08, 2024 | 25.26 | 25.24 | 24.81 | 25.26 | 25.24 | 1,900 |
| November 07, 2024 | 25.18 | 25.24 | 24.81 | 25.28 | 25.18 | 5,600 |
| November 06, 2024 | 25.18 | 25.18 | 24.75 | 25.18 | 25.18 | 246 |
| November 05, 2024 | 25.1 | 25.18 | 24.75 | 25.18 | 25.1 | 3,900 |
| November 04, 2024 | 25.12 | 25.13 | 24.7 | 25.14 | 25.09 | 6,900 |