19.51
-0.645(-3.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 19.86 | 19.54 | 19.54 | 20 | 19.4 | 16.59M |
| December 24, 2024 | 19.81 | 20.15 | 20.15 | 20.27 | 19.56 | 20.52M |
| December 23, 2024 | 19.98 | 19.25 | 19.25 | 20.07 | 19.02 | 28.96M |
| December 20, 2024 | 19.88 | 19.96 | 19.96 | 20.68 | 19.75 | 52.52M |
| December 19, 2024 | 22.56 | 20.37 | 20.37 | 22.91 | 19.87 | 47.8M |
| December 18, 2024 | 24.05 | 21.61 | 21.61 | 24.85 | 21.32 | 52.47M |
| December 17, 2024 | 25.4 | 24.6 | 24.6 | 25.58 | 24.28 | 62.4M |
| December 16, 2024 | 23.48 | 24.56 | 24.56 | 25.45 | 23.27 | 64.08M |
| December 13, 2024 | 22.87 | 22.73 | 22.73 | 23.3 | 22.3 | 38.31M |
| December 12, 2024 | 23.8 | 23.42 | 23.42 | 24.31 | 23.06 | 30.55M |
| December 11, 2024 | 23.5 | 23.27 | 23.27 | 24.61 | 22.92 | 56.6M |
| December 10, 2024 | 24.37 | 22.81 | 22.81 | 24.55 | 22.55 | 43.08M |
| December 09, 2024 | 25.48 | 23.86 | 23.86 | 26.21 | 23.78 | 68.52M |
| December 06, 2024 | 25.48 | 26.39 | 26.39 | 26.65 | 25 | 32.31M |
| December 05, 2024 | 27.16 | 24.79 | 24.79 | 28.07 | 24.78 | 95.21M |
| December 04, 2024 | 25.14 | 25.96 | 25.96 | 26.1 | 24.58 | 67.85M |
| December 03, 2024 | 24.49 | 25.56 | 25.56 | 25.73 | 24.16 | 25.31M |
| December 02, 2024 | 26.84 | 25.63 | 25.63 | 26.91 | 23.82 | 124.27M |
| November 29, 2024 | 27.52 | 27.42 | 27.42 | 30.28 | 27.14 | 89.35M |
| November 27, 2024 | 26.03 | 26.92 | 26.92 | 27.32 | 25 | 87.29M |
| November 26, 2024 | 25.09 | 24.97 | 24.97 | 27.91 | 24.65 | 87.37M |
| November 25, 2024 | 27.07 | 26.42 | 26.42 | 28.89 | 24.86 | 123.76M |
| November 22, 2024 | 23.64 | 26.03 | 26.03 | 26.71 | 23.11 | 104.07M |
| November 21, 2024 | 25.21 | 24.18 | 24.18 | 25.75 | 22.5 | 166.26M |
| November 20, 2024 | 20.74 | 22.63 | 22.63 | 23.5 | 20.51 | 124.5M |
| November 19, 2024 | 18.3 | 19.86 | 19.86 | 20.65 | 18.27 | 88.68M |
| November 18, 2024 | 19.83 | 18.11 | 18.11 | 21.16 | 17.72 | 122.31M |
| November 15, 2024 | 21.27 | 21.07 | 21.07 | 21.3 | 20.01 | 42.17M |
| November 14, 2024 | 22.48 | 20.79 | 20.79 | 22.9 | 20.18 | 46.98M |
| November 13, 2024 | 24.32 | 21.7 | 21.7 | 26.19 | 21.43 | 94.88M |
| November 12, 2024 | 24.1 | 25.23 | 25.23 | 25.38 | 23.46 | 87.66M |
| November 11, 2024 | 22.3 | 25.01 | 25.01 | 25.47 | 21.8 | 121.72M |
| November 08, 2024 | 19.11 | 19.25 | 19.25 | 19.43 | 18.57 | 46.67M |
| November 07, 2024 | 18.9 | 19.31 | 19.31 | 19.55 | 18.75 | 49.75M |
| November 06, 2024 | 17.61 | 19.32 | 19.32 | 19.6 | 17.24 | 83.8M |
| November 05, 2024 | 15.96 | 16.24 | 16.24 | 16.36 | 15.7 | 31.83M |
| November 04, 2024 | 15.87 | 15.5 | 15.5 | 15.94 | 15.31 | 29.69M |
| November 01, 2024 | 16.93 | 16.11 | 16.11 | 17.37 | 16.1 | 32.35M |
| October 31, 2024 | 18.15 | 16.77 | 16.77 | 18.24 | 16.45 | 39.71M |
| October 30, 2024 | 18.35 | 18.6 | 18.6 | 18.63 | 18.01 | 9.72M |
| October 29, 2024 | 19.39 | 18.94 | 18.94 | 19.94 | 18.71 | 64.75M |
| October 28, 2024 | 17.72 | 18.94 | 18.94 | 19.19 | 17.62 | 60.62M |
| October 25, 2024 | 18.2 | 17.06 | 17.06 | 18.32 | 16.95 | 55.12M |
| October 24, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.5M |
| October 23, 2024 | 18.6 | 18.07 | 18.07 | 18.75 | 17.33 | 43.28M |
| October 22, 2024 | 18.34 | 18.33 | 18.33 | 18.58 | 18.22 | 3.14M |
| October 21, 2024 | 18.7 | 18.71 | 18.71 | 18.77 | 17.86 | 42.11M |
| October 18, 2024 | 18.37 | 18.88 | 18.88 | 19.1 | 18.26 | 47.51M |
| October 17, 2024 | 17.97 | 18.17 | 18.17 | 18.49 | 17.1 | 36.68M |
| October 16, 2024 | 17.5 | 18.08 | 18.08 | 18.18 | 16.96 | 52.31M |
| October 15, 2024 | 17.05 | 16.92 | 16.92 | 17.94 | 16.63 | 50.03M |
| October 14, 2024 | 16.79 | 16.98 | 16.98 | 17.96 | 16.34 | 65.86M |
| October 11, 2024 | 15.43 | 16.08 | 16.08 | 16.23 | 15.31 | 36.09M |
| October 10, 2024 | 15.39 | 15.23 | 15.23 | 15.5 | 15.06 | 20.94M |
| October 09, 2024 | 15.78 | 15.45 | 15.45 | 16.15 | 15.35 | 25.57M |
| October 08, 2024 | 15.75 | 15.83 | 15.83 | 16.37 | 15.65 | 25.11M |
| October 07, 2024 | 16.43 | 15.99 | 15.99 | 16.72 | 15.52 | 30.75M |
| October 04, 2024 | 15.81 | 16.3 | 16.3 | 16.64 | 15.55 | 28.94M |
| October 03, 2024 | 15.04 | 15.47 | 15.47 | 15.48 | 14.79 | 26.99M |
| October 02, 2024 | 15.02 | 15.21 | 15.21 | 15.53 | 14.85 | 26.29M |