21.88
-0.45(-2.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 22.16 | 21.88 | 21.88 | 22.39 | 21.72 | 3.54M |
| January 14, 2025 | 22.7 | 22.33 | 22.33 | 22.94 | 22.26 | 2.78M |
| January 13, 2025 | 21.8 | 21.72 | 21.72 | 21.95 | 21.55 | 4.23M |
| January 10, 2025 | 22.75 | 22.24 | 22.24 | 22.81 | 22.23 | 4.14M |
| January 08, 2025 | 23.43 | 23.19 | 23.19 | 23.43 | 23.05 | 2.49M |
| January 07, 2025 | 23.82 | 23.89 | 23.89 | 24.2 | 23.67 | 3.54M |
| January 06, 2025 | 24.5 | 23.98 | 23.98 | 24.78 | 23.86 | 3.58M |
| January 03, 2025 | 24.82 | 24.75 | 24.75 | 24.82 | 24.34 | 3.58M |
| January 02, 2025 | 24.21 | 24.02 | 24.02 | 24.83 | 23.96 | 4.53M |
| December 31, 2024 | 24.2 | 23.99 | 23.99 | 24.61 | 23.85 | 3.88M |
| December 30, 2024 | 24.95 | 24.27 | 24.27 | 25.08 | 24.03 | 6.14M |
| December 27, 2024 | 25.86 | 25.49 | 25.49 | 25.86 | 25.18 | 5.38M |
| December 26, 2024 | 25.51 | 25.32 | 25.32 | 26.7 | 25.22 | 6.32M |
| December 24, 2024 | 24.33 | 24.44 | 24.44 | 24.55 | 24.19 | 1.9M |
| December 23, 2024 | 24.07 | 24.11 | 24.11 | 24.26 | 23.75 | 3.85M |
| December 20, 2024 | 23.59 | 23.56 | 23.56 | 23.74 | 23.45 | 4.77M |
| December 19, 2024 | 23.35 | 23.35 | 23.35 | 23.99 | 23.16 | 5.05M |
| December 18, 2024 | 23.03 | 22.76 | 22.76 | 23.41 | 22.66 | 5.82M |
| December 17, 2024 | 21.95 | 22.4 | 22.4 | 22.6 | 21.93 | 5.28M |
| December 16, 2024 | 21.83 | 21.8 | 21.8 | 22.04 | 21.58 | 5.23M |
| December 13, 2024 | 22.06 | 22.2 | 22.2 | 22.21 | 21.85 | 4.49M |
| December 12, 2024 | 22.86 | 22.79 | 22.79 | 22.99 | 22.72 | 4.38M |
| December 11, 2024 | 22.68 | 22.81 | 22.81 | 22.88 | 22.46 | 3.8M |
| December 10, 2024 | 23.36 | 22.88 | 22.88 | 23.45 | 22.75 | 6.16M |
| December 09, 2024 | 23.96 | 24.1 | 24.1 | 25.24 | 23.89 | 13.42M |
| December 06, 2024 | 22.76 | 22.32 | 22.32 | 22.93 | 22.28 | 3.35M |
| December 05, 2024 | 22.34 | 22.53 | 22.53 | 22.78 | 22.34 | 3.01M |
| December 04, 2024 | 22.56 | 22.42 | 22.42 | 22.86 | 22.27 | 5.54M |
| December 03, 2024 | 22.49 | 22.7 | 22.7 | 22.8 | 22.48 | 5.37M |
| December 02, 2024 | 23 | 22.8 | 22.8 | 23.23 | 22.53 | 7.56M |
| November 29, 2024 | 23.26 | 23.68 | 23.68 | 24.13 | 22.98 | 5.99M |
| November 27, 2024 | 22.74 | 23.31 | 23.31 | 23.49 | 22.71 | 7.27M |
| November 26, 2024 | 22.11 | 21.83 | 21.83 | 22.21 | 21.8 | 4.53M |
| November 25, 2024 | 22.28 | 22.44 | 22.44 | 22.97 | 22.26 | 4.72M |
| November 22, 2024 | 22.03 | 22.28 | 22.28 | 22.59 | 21.91 | 5.26M |
| November 21, 2024 | 22.51 | 22.6 | 22.6 | 22.71 | 22.39 | 4.14M |
| November 20, 2024 | 22.94 | 22.78 | 22.78 | 23.1 | 22.61 | 4.46M |
| November 19, 2024 | 22.98 | 23.19 | 23.19 | 23.3 | 22.75 | 4.01M |
| November 18, 2024 | 22.8 | 22.98 | 22.98 | 23.2 | 22.63 | 5.05M |
| November 15, 2024 | 22.59 | 22.72 | 22.72 | 22.74 | 22.36 | 4.01M |
| November 14, 2024 | 22.06 | 22.23 | 22.23 | 22.36 | 21.81 | 4.14M |
| November 13, 2024 | 22.95 | 22.35 | 22.35 | 23.05 | 22.14 | 6.29M |
| November 12, 2024 | 23.21 | 22.61 | 22.61 | 23.37 | 22.53 | 6.7M |
| November 11, 2024 | 24.34 | 24.33 | 24.33 | 24.67 | 24.03 | 6.6M |
| November 08, 2024 | 24.42 | 23.65 | 23.65 | 24.74 | 23.44 | 12.18M |
| November 07, 2024 | 25.46 | 25.61 | 25.61 | 25.87 | 25.08 | 6.87M |
| November 06, 2024 | 24.31 | 24.71 | 24.71 | 25.2 | 24.29 | 7.24M |
| November 05, 2024 | 25.19 | 25.54 | 25.54 | 25.72 | 24.97 | 4.46M |
| November 04, 2024 | 25.34 | 24.65 | 24.65 | 25.46 | 24.55 | 6.9M |
| November 01, 2024 | 25.22 | 25.06 | 25.06 | 25.68 | 24.82 | 6.73M |
| October 31, 2024 | 26.55 | 24.99 | 24.99 | 26.61 | 24.89 | 15.26M |
| October 30, 2024 | 27.4 | 28.94 | 28.94 | 29.33 | 27.21 | 11.47M |
| October 29, 2024 | 28.95 | 28.42 | 28.42 | 28.95 | 28.16 | 7.36M |
| October 28, 2024 | 29 | 29.13 | 29.13 | 29.43 | 28.65 | 5.33M |
| October 25, 2024 | 28.55 | 28.79 | 28.79 | 29.43 | 28.47 | 8.58M |
| October 24, 2024 | 27.23 | 27.4 | 27.4 | 27.62 | 27.19 | 5.25M |
| October 23, 2024 | 27.62 | 27.07 | 27.07 | 27.87 | 26.89 | 7.65M |
| October 22, 2024 | 26.03 | 26.09 | 26.09 | 26.99 | 25.91 | 6.46M |
| October 21, 2024 | 24.97 | 25.26 | 25.26 | 25.64 | 24.88 | 4.34M |
| October 18, 2024 | 25.28 | 25.25 | 25.25 | 25.54 | 24.79 | 6.58M |