25.30
+0.01(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 25.18 | 25.28 | 25.28 | 25.34 | 25.05 | 736,282 |
| December 24, 2024 | 25.07 | 25.29 | 25.29 | 25.31 | 24.9 | 728,223 |
| December 23, 2024 | 24.98 | 25.21 | 25.21 | 25.22 | 24.77 | 1.42M |
| December 20, 2024 | 24.5 | 25.12 | 25.12 | 25.27 | 24.5 | 4.3M |
| December 19, 2024 | 25.08 | 24.49 | 24.49 | 25.24 | 24.45 | 1.76M |
| December 18, 2024 | 25.94 | 24.99 | 24.99 | 26.22 | 24.99 | 2.02M |
| December 17, 2024 | 25.96 | 25.99 | 25.99 | 26.24 | 25.89 | 1.97M |
| December 16, 2024 | 26.23 | 26.14 | 26.14 | 26.74 | 26.11 | 2.31M |
| December 13, 2024 | 26.14 | 26.28 | 26.28 | 26.3 | 25.96 | 1.26M |
| December 12, 2024 | 26.25 | 26.28 | 26.28 | 26.73 | 26.08 | 1.1M |
| December 11, 2024 | 26.55 | 26.27 | 26.27 | 26.61 | 26.12 | 1.07M |
| December 10, 2024 | 26.78 | 26.51 | 26.51 | 26.81 | 26.37 | 1.96M |
| December 09, 2024 | 27.02 | 26.86 | 26.86 | 27.04 | 26.81 | 1.16M |
| December 06, 2024 | 27.01 | 26.96 | 26.96 | 27.01 | 26.72 | 928,800 |
| December 05, 2024 | 26.89 | 26.84 | 26.84 | 26.96 | 26.55 | 1.24M |
| December 04, 2024 | 26.98 | 26.94 | 26.94 | 27.03 | 26.82 | 1.49M |
| December 03, 2024 | 27.08 | 26.9 | 26.9 | 27.2 | 26.86 | 1.86M |
| December 02, 2024 | 27.58 | 27.13 | 27.13 | 27.58 | 27.01 | 1.31M |
| November 29, 2024 | 27.85 | 27.57 | 27.57 | 27.96 | 27.55 | 941,815 |
| November 27, 2024 | 27.94 | 27.85 | 27.85 | 28.24 | 27.8 | 1.25M |
| November 26, 2024 | 27.46 | 27.8 | 27.8 | 27.82 | 27.3 | 1.91M |
| November 25, 2024 | 27.52 | 27.46 | 27.46 | 27.66 | 27.39 | 1.4M |
| November 22, 2024 | 27.35 | 27.4 | 27.4 | 27.45 | 27.19 | 1.33M |
| November 21, 2024 | 27.21 | 27.19 | 27.19 | 27.29 | 27.08 | 1.75M |
| November 20, 2024 | 27.19 | 27.16 | 27.16 | 27.23 | 27.03 | 907,233 |
| November 19, 2024 | 26.86 | 27.36 | 27.36 | 27.37 | 26.73 | 1.18M |
| November 18, 2024 | 26.61 | 26.94 | 26.94 | 26.97 | 26.47 | 917,400 |
| November 15, 2024 | 26.97 | 26.69 | 26.69 | 27.01 | 26.51 | 1.86M |
| November 14, 2024 | 27.3 | 26.84 | 26.84 | 27.3 | 26.76 | 1.2M |
| November 13, 2024 | 27.44 | 27.27 | 27.27 | 27.48 | 27.15 | 1.28M |
| November 12, 2024 | 27.57 | 27.25 | 27.25 | 27.68 | 27.18 | 1.09M |
| November 11, 2024 | 27.5 | 27.45 | 27.45 | 27.69 | 27.34 | 1.41M |
| November 08, 2024 | 27.32 | 27.45 | 27.45 | 27.57 | 27.15 | 1.55M |
| November 07, 2024 | 26.97 | 27.12 | 27.12 | 27.37 | 26.84 | 1.58M |
| November 06, 2024 | 27.44 | 27.05 | 27.05 | 27.94 | 26.46 | 3.79M |
| November 05, 2024 | 26.43 | 26.87 | 26.87 | 26.97 | 26.34 | 1.86M |
| November 04, 2024 | 25.96 | 26.51 | 26.51 | 26.64 | 25.83 | 1.82M |
| November 01, 2024 | 25.9 | 25.8 | 25.8 | 26.39 | 25.68 | 1.75M |
| October 31, 2024 | 25.31 | 25.67 | 25.67 | 26.79 | 24.43 | 3.41M |
| October 30, 2024 | 25.75 | 26.04 | 26.04 | 26.18 | 25.68 | 2.11M |
| October 29, 2024 | 25.66 | 25.74 | 25.74 | 25.87 | 25.63 | 1.15M |
| October 28, 2024 | 25.83 | 25.82 | 25.82 | 26.08 | 25.72 | 875,100 |
| October 25, 2024 | 26.15 | 25.67 | 25.67 | 26.19 | 25.64 | 766,639 |
| October 24, 2024 | 26.09 | 26.06 | 26.06 | 26.33 | 25.96 | 1.2M |
| October 23, 2024 | 25.99 | 26.11 | 26.11 | 26.4 | 25.94 | 1.11M |
| October 22, 2024 | 25.8 | 26.13 | 26.13 | 26.25 | 25.71 | 1.26M |
| October 21, 2024 | 26.39 | 25.9 | 25.9 | 26.4 | 25.85 | 1.73M |
| October 18, 2024 | 25.97 | 26.44 | 26.44 | 26.56 | 25.85 | 1.65M |
| October 17, 2024 | 26.1 | 25.9 | 25.9 | 26.12 | 25.8 | 2M |
| October 16, 2024 | 26.01 | 26.2 | 26.2 | 26.29 | 25.96 | 1.5M |
| October 15, 2024 | 25.65 | 25.98 | 25.98 | 26.23 | 25.61 | 2.6M |
| October 14, 2024 | 25.55 | 25.57 | 25.57 | 25.73 | 25.39 | 1.09M |
| October 11, 2024 | 25.65 | 25.59 | 25.59 | 25.74 | 25.5 | 1.22M |
| October 10, 2024 | 25.57 | 25.51 | 25.51 | 25.81 | 25.31 | 1.5M |
| October 09, 2024 | 25.62 | 25.73 | 25.73 | 25.87 | 25.55 | 1.27M |
| October 08, 2024 | 25.81 | 25.88 | 25.62 | 25.93 | 25.55 | 1.92M |
| October 07, 2024 | 25.71 | 25.66 | 25.4 | 25.77 | 25.49 | 1.15M |
| October 04, 2024 | 25.88 | 25.93 | 25.67 | 25.98 | 25.55 | 1.18M |
| October 03, 2024 | 26.02 | 25.86 | 25.6 | 26.02 | 25.79 | 1.06M |
| October 02, 2024 | 26.09 | 26.04 | 25.78 | 26.23 | 25.82 | 2M |