20.61
+0.64(+3.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 20.22 | 20.61 | 20.61 | 20.61 | 19.94 | 62,519 |
| February 04, 2025 | 19.8 | 19.97 | 19.97 | 20.1 | 19.57 | 406,886 |
| February 03, 2025 | 20.31 | 19.99 | 19.99 | 20.45 | 19.76 | 482,279 |
| January 31, 2025 | 21.69 | 21 | 21 | 21.72 | 20.9 | 610,092 |
| January 30, 2025 | 22.1 | 21.72 | 21.72 | 22.2 | 21.53 | 403,234 |
| January 29, 2025 | 22.5 | 21.93 | 21.93 | 22.78 | 21.91 | 358,400 |
| January 28, 2025 | 23.07 | 22.55 | 22.55 | 23.1 | 22.35 | 275,600 |
| January 27, 2025 | 22.75 | 23.1 | 23.1 | 23.54 | 22.75 | 355,800 |
| January 24, 2025 | 23.32 | 22.7 | 22.7 | 23.61 | 22.62 | 278,900 |
| January 23, 2025 | 23.16 | 23.4 | 23.4 | 23.77 | 23.13 | 340,251 |
| January 22, 2025 | 23.97 | 23.43 | 23.43 | 24.2 | 23.39 | 309,900 |
| January 21, 2025 | 24.56 | 24.15 | 24.15 | 24.79 | 24.03 | 305,019 |
| January 17, 2025 | 24.12 | 24.18 | 24.18 | 24.43 | 23.91 | 339,310 |
| January 16, 2025 | 23.79 | 23.8 | 23.8 | 23.92 | 23.41 | 382,800 |
| January 15, 2025 | 23.79 | 23.83 | 23.83 | 23.91 | 23.41 | 371,400 |
| January 14, 2025 | 22.58 | 22.89 | 22.89 | 23.6 | 22.37 | 413,520 |
| January 13, 2025 | 21.48 | 22.31 | 22.31 | 22.41 | 21.48 | 452,512 |
| January 10, 2025 | 22.16 | 21.8 | 21.8 | 22.35 | 21.7 | 327,874 |
| January 08, 2025 | 22.51 | 22.69 | 22.69 | 23.13 | 22.17 | 329,200 |
| January 07, 2025 | 23.26 | 23.12 | 23.12 | 23.5 | 22.61 | 179,490 |
| January 06, 2025 | 23.67 | 23.28 | 23.28 | 24.22 | 23.24 | 292,348 |
| January 03, 2025 | 23.64 | 23.51 | 23.51 | 23.74 | 23.22 | 223,967 |
| January 02, 2025 | 24.56 | 23.52 | 23.52 | 24.6 | 23.4 | 284,607 |
| December 31, 2024 | 24.27 | 24.24 | 24.24 | 24.57 | 24.11 | 322,363 |
| December 30, 2024 | 24.42 | 24.06 | 24.06 | 24.42 | 23.82 | 302,013 |
| December 27, 2024 | 25.06 | 24.47 | 24.47 | 25.33 | 24.39 | 329,300 |
| December 26, 2024 | 24.89 | 25.17 | 25.17 | 25.27 | 24.71 | 95,131 |
| December 24, 2024 | 24.96 | 25.18 | 25.18 | 25.23 | 24.75 | 242,562 |
| December 23, 2024 | 24.88 | 25.04 | 25.04 | 25.19 | 24.43 | 468,332 |
| December 20, 2024 | 23.22 | 25.1 | 25.1 | 25.67 | 23.2 | 2.83M |
| December 19, 2024 | 24.41 | 23.13 | 23.13 | 24.78 | 22.92 | 982,185 |
| December 18, 2024 | 26.64 | 24.48 | 24.48 | 26.64 | 24.33 | 1.09M |
| December 17, 2024 | 27.43 | 26.44 | 26.44 | 27.43 | 26.08 | 909,603 |
| December 16, 2024 | 27.99 | 27.77 | 27.77 | 28.24 | 26.8 | 921,194 |
| December 13, 2024 | 26.99 | 28.23 | 28.23 | 28.71 | 26.51 | 2.05M |
| December 12, 2024 | 29.67 | 29.36 | 29.36 | 29.67 | 29.36 | 24,498 |
| December 11, 2024 | 29.03 | 29.35 | 29.35 | 29.5 | 28.88 | 402,051 |
| December 10, 2024 | 29.1 | 28.86 | 28.86 | 29.16 | 28.28 | 252,000 |
| December 09, 2024 | 29.52 | 29.41 | 29.41 | 29.69 | 29.26 | 345,300 |
| December 06, 2024 | 29.54 | 29.18 | 29.18 | 29.54 | 28.79 | 173,264 |
| December 05, 2024 | 29.56 | 29.16 | 29.16 | 29.66 | 28.67 | 285,825 |
| December 04, 2024 | 28.95 | 29.58 | 29.58 | 29.7 | 28.66 | 421,790 |
| December 03, 2024 | 29.62 | 29.03 | 29.03 | 29.69 | 28.51 | 350,639 |
| December 02, 2024 | 29.76 | 29.59 | 29.59 | 29.83 | 28.94 | 333,320 |
| November 29, 2024 | 29.22 | 29.76 | 29.76 | 29.9 | 29.03 | 273,419 |
| November 27, 2024 | 30.99 | 28.81 | 28.81 | 31.02 | 28.8 | 438,900 |
| November 26, 2024 | 31.07 | 30.87 | 30.87 | 31.22 | 30.41 | 295,600 |
| November 25, 2024 | 31.18 | 31.51 | 31.51 | 32.23 | 31.18 | 444,313 |
| November 22, 2024 | 30.29 | 30.88 | 30.88 | 30.95 | 30.29 | 273,300 |
| November 21, 2024 | 29.79 | 30.07 | 30.07 | 30.24 | 29.79 | 251,300 |
| November 20, 2024 | 29.84 | 29.72 | 29.72 | 29.99 | 29.34 | 221,231 |
| November 19, 2024 | 29.83 | 29.89 | 29.89 | 30 | 29.51 | 202,500 |
| November 18, 2024 | 29.99 | 30.05 | 30.05 | 30.41 | 29.9 | 251,800 |
| November 15, 2024 | 30.63 | 29.95 | 29.95 | 30.67 | 29.84 | 172,148 |
| November 14, 2024 | 30.78 | 30.47 | 30.47 | 30.86 | 30.36 | 320,439 |
| November 13, 2024 | 30.96 | 30.71 | 30.71 | 31 | 30.48 | 222,600 |
| November 12, 2024 | 30.64 | 30.63 | 30.63 | 30.99 | 30.3 | 264,324 |
| November 11, 2024 | 30.92 | 30.97 | 30.97 | 31.17 | 30.65 | 257,110 |
| November 08, 2024 | 30.64 | 30.51 | 30.51 | 30.84 | 30.35 | 302,144 |
| November 07, 2024 | 31.14 | 30.44 | 30.44 | 31.51 | 30.39 | 298,038 |