25.07
+0.04(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 29, 2024 | 25.02 | 25.07 | 25.07 | 25.08 | 25.02 | 31,115 |
| April 26, 2024 | 25 | 25.03 | 25.03 | 25.04 | 25 | 34,000 |
| April 25, 2024 | 24.98 | 25 | 25 | 25 | 24.98 | 73,200 |
| April 24, 2024 | 24.95 | 24.99 | 24.99 | 24.99 | 24.95 | 15,600 |
| April 23, 2024 | 24.95 | 24.95 | 24.95 | 24.96 | 24.95 | 9,100 |
| April 22, 2024 | 24.95 | 24.95 | 24.95 | 24.96 | 24.95 | 49,500 |
| April 19, 2024 | 24.95 | 24.95 | 24.95 | 24.96 | 24.95 | 9,400 |
| April 18, 2024 | 24.94 | 24.97 | 24.97 | 24.97 | 24.94 | 13,900 |
| April 17, 2024 | 24.94 | 24.93 | 24.93 | 24.94 | 24.92 | 8,800 |
| April 16, 2024 | 24.99 | 24.93 | 24.93 | 24.99 | 24.92 | 23,000 |
| April 15, 2024 | 25.01 | 24.94 | 24.94 | 25.01 | 24.93 | 15,000 |
| April 12, 2024 | 24.91 | 24.95 | 24.95 | 24.95 | 24.91 | 13,700 |
| April 11, 2024 | 24.9 | 24.9 | 24.9 | 24.91 | 24.88 | 8,200 |
| April 10, 2024 | 24.93 | 24.94 | 24.94 | 24.94 | 24.88 | 8,800 |
| April 09, 2024 | 24.91 | 24.94 | 24.94 | 24.94 | 24.91 | 1,700 |
| April 08, 2024 | 24.92 | 24.93 | 24.93 | 24.94 | 24.92 | 1,800 |
| April 05, 2024 | 24.91 | 24.91 | 24.91 | 24.93 | 24.91 | 2,800 |
| April 04, 2024 | 24.88 | 24.93 | 24.93 | 24.93 | 24.88 | 3,400 |
| April 03, 2024 | 24.9 | 24.89 | 24.89 | 24.9 | 24.86 | 700 |
| April 02, 2024 | 24.91 | 24.88 | 24.88 | 24.91 | 24.85 | 17,000 |
| April 01, 2024 | 24.85 | 24.92 | 24.92 | 24.92 | 24.85 | 10,600 |
| March 28, 2024 | 24.9 | 24.91 | 24.91 | 24.92 | 24.86 | 45,800 |
| March 27, 2024 | 25.19 | 25.28 | 24.83 | 25.28 | 25.19 | 5,800 |
| March 26, 2024 | 25.26 | 25.25 | 24.79 | 25.3 | 25.25 | 3,100 |
| March 25, 2024 | 25.25 | 25.25 | 24.8 | 25.25 | 25.25 | 1,400 |
| March 22, 2024 | 25.24 | 25.3 | 24.85 | 25.3 | 25.24 | 1,400 |
| March 21, 2024 | 25.3 | 25.3 | 24.85 | 25.3 | 25.29 | 3,100 |
| March 20, 2024 | 25.25 | 25.28 | 24.83 | 25.28 | 25.21 | 2,600 |
| March 19, 2024 | 25.23 | 25.24 | 24.79 | 25.25 | 25.23 | 2,500 |
| March 18, 2024 | 25.23 | 25.21 | 24.75 | 25.23 | 25.19 | 2,300 |
| March 15, 2024 | 25.18 | 25.19 | 24.74 | 25.21 | 25.18 | 2,100 |
| March 14, 2024 | 25.21 | 25.2 | 24.75 | 25.21 | 25.19 | 2,400 |
| March 13, 2024 | 25.24 | 25.27 | 24.82 | 25.27 | 25.24 | 3,800 |
| March 12, 2024 | 25.22 | 25.22 | 24.77 | 25.22 | 25.22 | 300 |
| March 11, 2024 | 25.22 | 25.24 | 24.79 | 25.24 | 25.22 | 4,900 |
| March 08, 2024 | 25.15 | 25.24 | 24.79 | 25.24 | 25.1 | 12,500 |
| March 07, 2024 | 25.18 | 25.16 | 24.71 | 25.21 | 25.05 | 18,100 |
| March 06, 2024 | 25.2 | 25.15 | 24.7 | 25.2 | 25.15 | 5,400 |
| March 05, 2024 | 25.19 | 25.17 | 24.72 | 25.19 | 25.16 | 2,700 |
| March 04, 2024 | 25.2 | 25.19 | 24.74 | 25.2 | 25.19 | 900 |
| March 01, 2024 | 25.13 | 25.15 | 24.7 | 25.18 | 25.13 | 5,100 |
| February 29, 2024 | 25.04 | 25.22 | 24.77 | 25.27 | 25.04 | 100,300 |
| February 28, 2024 | 25.07 | 25.07 | 24.62 | 25.09 | 25.05 | 7,700 |
| February 27, 2024 | 25.05 | 25.08 | 24.64 | 25.13 | 25 | 25,300 |
| February 26, 2024 | 24.96 | 24.98 | 24.53 | 25 | 24.94 | 5,000 |
| February 23, 2024 | 25.02 | 25.03 | 24.58 | 25.03 | 24.99 | 1,200 |
| February 22, 2024 | 24.97 | 24.95 | 24.5 | 25.07 | 24.95 | 5,200 |
| February 21, 2024 | 24.98 | 24.95 | 24.5 | 25 | 24.94 | 2,400 |
| February 20, 2024 | 24.91 | 24.96 | 24.51 | 24.96 | 24.91 | 1,800 |
| February 16, 2024 | 24.94 | 24.91 | 24.46 | 24.94 | 24.91 | 700 |
| February 15, 2024 | 24.88 | 24.91 | 24.46 | 24.93 | 24.88 | 28,400 |
| February 14, 2024 | 24.9 | 24.9 | 24.45 | 24.91 | 24.9 | 6,600 |
| February 13, 2024 | 24.91 | 24.92 | 24.47 | 24.92 | 24.9 | 7,500 |
| February 12, 2024 | 24.94 | 24.91 | 24.46 | 24.94 | 24.91 | 4,900 |
| February 09, 2024 | 24.91 | 24.89 | 24.44 | 24.91 | 24.89 | 20,200 |
| February 08, 2024 | 24.91 | 24.9 | 24.45 | 24.92 | 24.9 | 17,700 |
| February 07, 2024 | 24.92 | 24.91 | 24.46 | 24.92 | 24.9 | 4,000 |
| February 06, 2024 | 24.9 | 24.91 | 24.46 | 24.92 | 24.9 | 2,200 |
| February 05, 2024 | 24.92 | 24.9 | 24.45 | 24.92 | 24.9 | 2,200 |
| February 02, 2024 | 24.94 | 24.91 | 24.46 | 24.94 | 24.9 | 5,200 |