25.07
-0.06(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2025 | 25.6 | 25.07 | 25.07 | 25.6 | 25.04 | 16,754 |
| January 15, 2025 | 25.15 | 25.13 | 25.13 | 25.15 | 25.13 | 6,700 |
| January 14, 2025 | 25.13 | 25.13 | 25.13 | 25.14 | 25.13 | 3,800 |
| January 13, 2025 | 25.14 | 25.12 | 25.12 | 25.14 | 25.12 | 5,300 |
| January 10, 2025 | 25.12 | 25.12 | 25.12 | 25.13 | 25.12 | 18,203 |
| January 08, 2025 | 25.11 | 25.12 | 25.12 | 25.12 | 25.11 | 19,600 |
| January 07, 2025 | 25.1 | 25.1 | 25.1 | 25.11 | 25.1 | 8,500 |
| January 06, 2025 | 25.11 | 25.1 | 25.1 | 25.11 | 25.1 | 2,949 |
| January 03, 2025 | 25.1 | 25.11 | 25.11 | 25.11 | 25.1 | 740 |
| January 02, 2025 | 25.08 | 25.11 | 25.11 | 25.11 | 25.08 | 3,800 |
| December 31, 2024 | 25.07 | 25.06 | 25.06 | 25.11 | 25.05 | 62,800 |
| December 30, 2024 | 25.1 | 25.07 | 25.07 | 25.12 | 25.06 | 5,300 |
| December 27, 2024 | 25.07 | 25.06 | 25.06 | 25.07 | 25.06 | 2,455 |
| December 26, 2024 | 25.08 | 25.05 | 25.05 | 25.08 | 25.04 | 4,200 |
| December 24, 2024 | 25.05 | 25.06 | 25.06 | 25.06 | 25.05 | 3,443 |
| December 23, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.03 | 2,000 |
| December 20, 2024 | 25.04 | 25.05 | 25.05 | 25.05 | 25.02 | 9,600 |
| December 19, 2024 | 25.01 | 25.04 | 25.04 | 25.04 | 25.01 | 11,900 |
| December 18, 2024 | 25.05 | 25.02 | 25.02 | 25.05 | 25 | 14,800 |
| December 17, 2024 | 25.03 | 25.04 | 25.04 | 25.04 | 25.03 | 1,437 |
| December 16, 2024 | 25.04 | 25.05 | 25.05 | 25.07 | 25.02 | 4,323 |
| December 13, 2024 | 25.04 | 25.02 | 25.02 | 25.04 | 25.02 | 5,403 |
| December 12, 2024 | 25.05 | 25.02 | 25.02 | 25.05 | 25.01 | 5,713 |
| December 11, 2024 | 25.02 | 25.02 | 25.02 | 25.03 | 25.01 | 5,818 |
| December 10, 2024 | 24.98 | 25.02 | 25.02 | 25.02 | 24.98 | 13,842 |
| December 09, 2024 | 25.03 | 25.04 | 25.04 | 25.04 | 25.02 | 5,300 |
| December 06, 2024 | 24.98 | 25.02 | 25.02 | 25.03 | 24.98 | 21,000 |
| December 05, 2024 | 24.98 | 24.98 | 24.98 | 24.99 | 24.96 | 3,400 |
| December 04, 2024 | 24.97 | 24.99 | 24.99 | 25 | 24.96 | 13,104 |
| December 03, 2024 | 24.98 | 24.97 | 24.97 | 24.99 | 24.97 | 2,200 |
| December 02, 2024 | 25 | 24.98 | 24.98 | 25 | 24.98 | 10,124 |
| November 29, 2024 | 25.01 | 25 | 25 | 25.01 | 24.97 | 26,345 |
| November 27, 2024 | 25.4 | 25.4 | 24.96 | 25.4 | 25.4 | 2,412 |
| November 26, 2024 | 25.37 | 25.37 | 24.93 | 25.37 | 25.37 | 1,448 |
| November 25, 2024 | 25.36 | 25.36 | 24.93 | 25.36 | 25.36 | 20,524 |
| November 22, 2024 | 25.37 | 25.37 | 24.93 | 25.38 | 25.35 | 3,810 |
| November 21, 2024 | 25.36 | 25.35 | 24.91 | 25.36 | 25.35 | 604 |
| November 20, 2024 | 25.31 | 25.32 | 24.88 | 25.32 | 25.3 | 47,400 |
| November 19, 2024 | 25.32 | 25.32 | 24.88 | 25.32 | 25.32 | 10,512 |
| November 18, 2024 | 25.32 | 25.32 | 24.88 | 25.34 | 25.32 | 2,100 |
| November 15, 2024 | 25.32 | 25.32 | 24.89 | 25.32 | 25.32 | 128 |
| November 14, 2024 | 25.34 | 25.3 | 24.87 | 25.34 | 25.29 | 3,828 |
| November 13, 2024 | 25.28 | 25.3 | 24.86 | 25.3 | 25.28 | 1,314 |
| November 12, 2024 | 25.33 | 25.33 | 24.89 | 25.34 | 25.31 | 2,122 |
| November 11, 2024 | 25.37 | 25.36 | 24.93 | 25.37 | 25.35 | 4,400 |
| November 08, 2024 | 25.3 | 25.3 | 24.86 | 25.3 | 25.3 | 500 |
| November 07, 2024 | 25.27 | 25.3 | 24.86 | 25.3 | 25.25 | 1.04M |
| November 06, 2024 | 25.23 | 25.28 | 24.84 | 25.28 | 25.23 | 1,500 |
| November 05, 2024 | 25.24 | 25.25 | 24.82 | 25.27 | 25.24 | 3,501 |
| November 04, 2024 | 25.2 | 25.22 | 24.79 | 25.22 | 25.2 | 3,412 |
| November 01, 2024 | 25.21 | 25.21 | 24.78 | 25.22 | 25.21 | 6,514 |
| October 31, 2024 | 25.26 | 25.18 | 24.75 | 25.28 | 25.11 | 43,038 |
| October 30, 2024 | 25.21 | 25.23 | 24.8 | 25.26 | 25.21 | 1,000 |
| October 29, 2024 | 25.23 | 25.23 | 24.79 | 25.23 | 25.23 | 5,506 |
| October 28, 2024 | 25.24 | 25.23 | 24.8 | 25.24 | 25.23 | 600 |
| October 25, 2024 | 25.24 | 25.21 | 24.78 | 25.24 | 25.21 | 4,145 |
| October 24, 2024 | 25.24 | 25.21 | 24.78 | 25.25 | 25.21 | 3,235 |
| October 23, 2024 | 25.24 | 25.25 | 24.82 | 25.25 | 25.21 | 4,620 |
| October 22, 2024 | 25.2 | 25.2 | 24.77 | 25.21 | 25.2 | 5,400 |
| October 21, 2024 | 25.16 | 25.21 | 24.78 | 25.21 | 25.16 | 3,215 |