24.97
-0.17(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2024 | 25.14 | 24.97 | 24.97 | 25.16 | 24.69 | 547,728 |
| December 11, 2024 | 25.14 | 25.14 | 25.14 | 25.15 | 25.14 | 51,200 |
| December 10, 2024 | 25.14 | 25.14 | 25.14 | 25.15 | 25.14 | 54,718 |
| December 09, 2024 | 25.13 | 25.15 | 25.15 | 25.15 | 25.13 | 371,310 |
| December 06, 2024 | 25.13 | 25.13 | 25.13 | 25.15 | 25.13 | 493,527 |
| December 05, 2024 | 25.13 | 25.12 | 25.12 | 25.14 | 25.12 | 81,300 |
| December 04, 2024 | 25.12 | 25.12 | 25.12 | 25.13 | 25.12 | 45,523 |
| December 03, 2024 | 25.12 | 25.12 | 25.12 | 25.13 | 25.12 | 273,400 |
| December 02, 2024 | 25.12 | 25.12 | 25.12 | 25.13 | 25.12 | 77,822 |
| November 29, 2024 | 25.11 | 25.14 | 25.14 | 25.15 | 25.1 | 734,800 |
| November 27, 2024 | 25.09 | 25.09 | 25.09 | 25.1 | 25.09 | 197,907 |
| November 26, 2024 | 25.08 | 25.08 | 25.08 | 25.09 | 25.08 | 664,748 |
| November 25, 2024 | 25.08 | 25.09 | 25.09 | 25.09 | 25.08 | 186,640 |
| November 22, 2024 | 25.07 | 25.08 | 25.08 | 25.1 | 25.07 | 84,500 |
| November 21, 2024 | 25.06 | 25.07 | 25.07 | 25.08 | 25.06 | 436,900 |
| November 20, 2024 | 25.05 | 25.07 | 25.07 | 25.09 | 25.03 | 201,500 |
| November 19, 2024 | 25.06 | 25.06 | 25.06 | 25.07 | 25.06 | 173,009 |
| November 18, 2024 | 25.08 | 25.07 | 25.07 | 25.08 | 25.07 | 93,419 |
| November 15, 2024 | 24.82 | 25.1 | 25.1 | 25.12 | 24.76 | 393,900 |
| November 14, 2024 | 24.57 | 24.48 | 24.48 | 24.65 | 24.48 | 34,920 |
| November 13, 2024 | 24.75 | 24.55 | 24.55 | 24.78 | 24.55 | 44,511 |
| November 12, 2024 | 24.76 | 24.65 | 24.65 | 24.85 | 24.64 | 71,212 |
| November 11, 2024 | 24.97 | 24.86 | 24.86 | 24.99 | 24.85 | 26,435 |
| November 08, 2024 | 24.96 | 25.02 | 25.02 | 25.08 | 24.81 | 40,700 |
| November 07, 2024 | 24.81 | 24.91 | 24.91 | 24.94 | 24.8 | 27,500 |
| November 06, 2024 | 24.8 | 24.81 | 24.81 | 24.91 | 24.63 | 57,000 |
| November 05, 2024 | 24.82 | 25.01 | 25.01 | 25.06 | 24.81 | 42,100 |
| November 04, 2024 | 24.71 | 24.87 | 24.87 | 24.89 | 24.71 | 36,537 |
| November 01, 2024 | 24.8 | 24.64 | 24.64 | 24.8 | 24.62 | 82,334 |
| October 31, 2024 | 24.81 | 24.6 | 24.6 | 24.81 | 24.57 | 99,400 |
| October 30, 2024 | 24.87 | 24.83 | 24.83 | 24.95 | 24.81 | 25,040 |
| October 29, 2024 | 24.87 | 24.86 | 24.86 | 24.94 | 24.81 | 65,946 |
| October 28, 2024 | 24.96 | 24.97 | 24.97 | 25 | 24.93 | 73,100 |
| October 25, 2024 | 25.07 | 24.96 | 24.96 | 25.08 | 24.9 | 26,300 |
| October 24, 2024 | 24.98 | 25.05 | 25.05 | 25.05 | 24.98 | 27,622 |
| October 23, 2024 | 24.91 | 24.98 | 24.98 | 25.03 | 24.91 | 61,603 |
| October 22, 2024 | 25 | 25.03 | 25.03 | 25.1 | 24.82 | 28,900 |
| October 21, 2024 | 25.09 | 24.94 | 24.94 | 25.11 | 24.75 | 43,524 |
| October 18, 2024 | 25.08 | 25.14 | 25.14 | 25.14 | 25.07 | 18,940 |
| October 17, 2024 | 25.15 | 25.09 | 25.09 | 25.17 | 25.02 | 58,500 |
| October 16, 2024 | 25.44 | 25.55 | 25.2 | 25.55 | 25.34 | 22,100 |
| October 15, 2024 | 25.35 | 25.49 | 25.14 | 25.56 | 25.35 | 33,512 |
| October 14, 2024 | 25.31 | 25.34 | 24.99 | 25.4 | 25.25 | 22,300 |
| October 11, 2024 | 25.16 | 25.44 | 25.09 | 25.44 | 25.16 | 19,200 |
| October 10, 2024 | 25.86 | 25.25 | 24.9 | 26 | 25.22 | 20,400 |
| October 09, 2024 | 25.22 | 25.42 | 25.07 | 25.42 | 25.22 | 40,216 |
| October 08, 2024 | 25.13 | 25.28 | 24.93 | 25.29 | 25.11 | 34,410 |
| October 07, 2024 | 25.3 | 25.22 | 24.87 | 25.31 | 25.15 | 28,100 |
| October 04, 2024 | 25.34 | 25.34 | 24.99 | 25.35 | 25.23 | 36,410 |
| October 03, 2024 | 25.3 | 25.39 | 25.04 | 25.42 | 25.27 | 25,108 |
| October 02, 2024 | 25.08 | 25.28 | 24.93 | 25.3 | 25.06 | 67,835 |
| October 01, 2024 | 25.12 | 25.19 | 24.84 | 25.24 | 25.06 | 60,700 |
| September 30, 2024 | 25.45 | 25.01 | 24.67 | 25.45 | 25 | 145,406 |
| September 27, 2024 | 25.39 | 25.45 | 25.1 | 25.46 | 25.33 | 74,300 |
| September 26, 2024 | 25.39 | 25.39 | 25.04 | 25.48 | 25.38 | 26,035 |
| September 25, 2024 | 25.38 | 25.45 | 25.1 | 25.45 | 25.36 | 28,400 |
| September 24, 2024 | 25.34 | 25.42 | 25.07 | 25.42 | 25.29 | 30,635 |
| September 23, 2024 | 25.48 | 25.38 | 25.03 | 25.48 | 25.35 | 36,300 |
| September 20, 2024 | 25.4 | 25.47 | 25.12 | 25.52 | 25.39 | 15,900 |
| September 19, 2024 | 25.42 | 25.45 | 25.1 | 25.54 | 25.36 | 54,731 |