20.47
+0.0506(+0.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 26, 2024 | 20.27 | 20.47 | 20.47 | 20.51 | 20.27 | 3,124 |
December 24, 2024 | 20.4 | 20.42 | 20.42 | 20.47 | 20.39 | 2,696 |
December 23, 2024 | 20.49 | 20.46 | 20.46 | 20.49 | 20.24 | 4,059 |
December 20, 2024 | 20.14 | 20.32 | 20.32 | 20.32 | 20.14 | 702 |
December 19, 2024 | 20.51 | 20.38 | 20.38 | 20.51 | 20.29 | 7,496 |
December 18, 2024 | 20.9 | 20.26 | 20.26 | 20.93 | 20.19 | 7,943 |
December 17, 2024 | 21.07 | 21.15 | 21.15 | 21.15 | 20.98 | 1,170 |
December 16, 2024 | 20.67 | 20.88 | 20.88 | 20.92 | 20.2 | 10,949 |
December 13, 2024 | 20.91 | 20.75 | 20.75 | 20.95 | 20.75 | 4,493 |
December 12, 2024 | 21.08 | 20.89 | 20.89 | 21.08 | 20.89 | 2,140 |
December 11, 2024 | 20.85 | 21.08 | 21.08 | 21.08 | 20.85 | 1,388 |
December 10, 2024 | 21.05 | 20.55 | 20.55 | 21.05 | 20.55 | 4,177 |
December 09, 2024 | 21.76 | 20.98 | 20.98 | 21.76 | 20.94 | 12,366 |
December 06, 2024 | 21.72 | 21.87 | 21.87 | 22.08 | 21.63 | 4,506 |
December 05, 2024 | 21.41 | 21.67 | 21.67 | 21.88 | 21.4 | 8,187 |
December 04, 2024 | 21.45 | 21.59 | 21.59 | 21.61 | 21.45 | 6,447 |
December 03, 2024 | 20.87 | 21.14 | 21.14 | 21.16 | 20.87 | 5,435 |
December 02, 2024 | 20.66 | 20.88 | 20.88 | 20.88 | 20.66 | 7,707 |
November 29, 2024 | 20.33 | 20.61 | 20.61 | 20.64 | 20.33 | 2,779 |
November 27, 2024 | 20.19 | 20.2 | 20.2 | 20.24 | 20.08 | 3,148 |
November 26, 2024 | 19.91 | 20.08 | 20.08 | 20.08 | 19.91 | 2,723 |
November 25, 2024 | 20.29 | 19.87 | 19.87 | 20.29 | 19.8 | 1,661 |
November 22, 2024 | 19.55 | 19.89 | 19.89 | 19.93 | 19.55 | 2,063 |
November 21, 2024 | 19.72 | 19.66 | 19.66 | 19.74 | 19.64 | 1,419 |
November 20, 2024 | 19.75 | 19.79 | 19.79 | 19.79 | 19.74 | 778 |
November 19, 2024 | 19.08 | 19.58 | 19.58 | 19.58 | 19.08 | 6,101 |
November 18, 2024 | 19.03 | 19.27 | 19.27 | 19.27 | 19.03 | 2,866 |
November 15, 2024 | 18.84 | 18.99 | 18.99 | 19 | 18.84 | 10,206 |
November 14, 2024 | 19.16 | 19.07 | 19.07 | 19.16 | 19.07 | 882 |
November 13, 2024 | 19.06 | 18.98 | 18.98 | 19.06 | 18.93 | 3,871 |
November 12, 2024 | 19.16 | 19.23 | 19.23 | 19.28 | 19.16 | 1,945 |
November 11, 2024 | 19.37 | 19.42 | 19.42 | 19.42 | 19.15 | 6,509 |
November 08, 2024 | 19.19 | 19.49 | 19.49 | 19.49 | 19.19 | 4,271 |
November 07, 2024 | 19.01 | 19.42 | 19.42 | 19.42 | 19.01 | 5,142 |
November 06, 2024 | 18.24 | 18.31 | 18.31 | 18.31 | 18.24 | 3,281 |
November 05, 2024 | 17.95 | 18.25 | 18.25 | 18.28 | 17.95 | 2,715 |
November 04, 2024 | 18.08 | 17.99 | 17.99 | 18.08 | 17.99 | 2,748 |
November 01, 2024 | 18.02 | 18.08 | 18.08 | 18.14 | 18.02 | 920 |
October 31, 2024 | 18.15 | 18.2 | 18.2 | 18.2 | 18.1 | 3,945 |
October 30, 2024 | 18 | 18.02 | 18.02 | 18.13 | 18 | 2,812 |
October 29, 2024 | 17.93 | 18 | 18 | 18 | 17.93 | 3,044 |
October 28, 2024 | 17.55 | 17.77 | 17.77 | 17.81 | 17.55 | 2,753 |
October 25, 2024 | 17.58 | 17.55 | 17.55 | 17.61 | 17.53 | 1,409 |
October 24, 2024 | 17.53 | 17.5 | 17.5 | 17.61 | 17.5 | 1,114 |
October 23, 2024 | 17.63 | 17.53 | 17.53 | 17.63 | 17.47 | 967 |
October 22, 2024 | 17.53 | 17.56 | 17.56 | 17.56 | 17.53 | 1,995 |
October 21, 2024 | 17.68 | 17.67 | 17.67 | 17.68 | 17.56 | 6,379 |
October 18, 2024 | 17.48 | 17.52 | 17.52 | 17.55 | 17.48 | 2,541 |
October 17, 2024 | 17.57 | 17.34 | 17.34 | 17.58 | 17.34 | 3,448 |
October 16, 2024 | 17.53 | 17.52 | 17.52 | 17.55 | 17.49 | 2,367 |
October 15, 2024 | 17.53 | 17.56 | 17.56 | 17.73 | 17.53 | 2,652 |
October 14, 2024 | 17.63 | 17.62 | 17.62 | 17.66 | 17.62 | 1,263 |
October 11, 2024 | 17.7 | 17.72 | 17.72 | 17.72 | 17.69 | 441 |
October 10, 2024 | 17.55 | 17.73 | 17.73 | 17.73 | 17.55 | 623 |
October 09, 2024 | 17.88 | 17.85 | 17.85 | 17.93 | 17.85 | 1,040 |
October 08, 2024 | 17.92 | 17.92 | 17.92 | 17.97 | 17.92 | 1,731 |
October 07, 2024 | 17.94 | 17.98 | 17.98 | 18 | 17.91 | 2,910 |
October 04, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 448 |
October 03, 2024 | 17.51 | 17.55 | 17.55 | 17.55 | 17.51 | 855 |
October 02, 2024 | 17.62 | 17.66 | 17.66 | 17.72 | 17.62 | 852 |