25.08
+0.09(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 28, 2024 | 25 | 25.08 | 25.08 | 25.11 | 24.99 | 1.8M |
| March 27, 2024 | 25 | 24.99 | 24.99 | 25.02 | 24.99 | 84,683 |
| March 26, 2024 | 24.99 | 24.98 | 24.98 | 24.99 | 24.97 | 320,716 |
| March 25, 2024 | 24.98 | 24.97 | 24.97 | 24.98 | 24.97 | 171,878 |
| March 22, 2024 | 24.98 | 24.97 | 24.97 | 24.99 | 24.97 | 105,624 |
| March 21, 2024 | 24.99 | 24.97 | 24.97 | 24.99 | 24.97 | 187,313 |
| March 20, 2024 | 24.97 | 24.96 | 24.96 | 24.98 | 24.96 | 151,086 |
| March 19, 2024 | 24.97 | 24.96 | 24.96 | 24.98 | 24.96 | 165,768 |
| March 18, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.96 | 386,418 |
| March 15, 2024 | 25.58 | 25.58 | 24.97 | 25.58 | 25.56 | 141,713 |
| March 14, 2024 | 25.56 | 25.57 | 24.96 | 25.57 | 25.55 | 166,572 |
| March 13, 2024 | 25.55 | 25.56 | 24.95 | 25.56 | 25.54 | 97,063 |
| March 12, 2024 | 25.54 | 25.54 | 24.93 | 25.56 | 25.54 | 115,311 |
| March 11, 2024 | 25.55 | 25.54 | 24.93 | 25.55 | 25.53 | 74,476 |
| March 08, 2024 | 25.54 | 25.53 | 24.92 | 25.55 | 25.52 | 123,289 |
| March 07, 2024 | 25.52 | 25.52 | 24.91 | 25.54 | 25.52 | 137,816 |
| March 06, 2024 | 25.56 | 25.51 | 24.9 | 25.56 | 25.49 | 474,809 |
| March 05, 2024 | 25.52 | 25.52 | 24.91 | 25.53 | 25.51 | 171,232 |
| March 04, 2024 | 25.51 | 25.52 | 24.91 | 25.54 | 25.51 | 132,203 |
| March 01, 2024 | 25.51 | 25.52 | 24.91 | 25.54 | 25.51 | 156,321 |
| February 29, 2024 | 25.56 | 25.51 | 24.9 | 25.59 | 25.51 | 280,702 |
| February 28, 2024 | 26.13 | 25.61 | 25 | 26.13 | 25.55 | 305,144 |
| February 27, 2024 | 26.31 | 26.18 | 25.56 | 26.32 | 26.18 | 52,681 |
| February 26, 2024 | 26.27 | 26.35 | 25.72 | 26.35 | 26.27 | 17,778 |
| February 23, 2024 | 26.21 | 26.34 | 25.71 | 26.35 | 26.2 | 42,322 |
| February 22, 2024 | 26.23 | 26.23 | 25.6 | 26.28 | 26.23 | 21,194 |
| February 21, 2024 | 26.18 | 26.23 | 25.6 | 26.28 | 26.18 | 13,842 |
| February 20, 2024 | 26.15 | 26.21 | 25.59 | 26.24 | 26.13 | 27,178 |
| February 16, 2024 | 26.18 | 26.17 | 25.55 | 26.28 | 26.17 | 44,445 |
| February 15, 2024 | 26.18 | 26.25 | 25.62 | 26.28 | 26.13 | 27,385 |
| February 14, 2024 | 26.16 | 26.2 | 25.58 | 26.27 | 26.1 | 52,609 |
| February 13, 2024 | 26.13 | 26.09 | 25.47 | 26.16 | 26.06 | 63,240 |
| February 12, 2024 | 26.14 | 26.22 | 25.59 | 26.24 | 26.06 | 65,725 |
| February 09, 2024 | 26.01 | 26.05 | 25.43 | 26.1 | 26.01 | 54,533 |
| February 08, 2024 | 26.14 | 26.01 | 25.39 | 26.14 | 25.96 | 90,469 |
| February 07, 2024 | 26.15 | 26.09 | 25.47 | 26.22 | 26.08 | 58,661 |
| February 06, 2024 | 26.03 | 26.15 | 25.53 | 26.22 | 26.03 | 77,987 |
| February 05, 2024 | 26.08 | 26.06 | 25.44 | 26.1 | 26 | 46,957 |
| February 02, 2024 | 26.08 | 26.11 | 25.49 | 26.16 | 26.08 | 60,859 |
| February 01, 2024 | 26.06 | 26.13 | 25.51 | 26.21 | 26 | 256,386 |
| January 31, 2024 | 25.82 | 26.07 | 25.45 | 26.37 | 25.82 | 618,363 |
| January 30, 2024 | 25.87 | 25.87 | 25.25 | 25.97 | 25.83 | 58,382 |
| January 29, 2024 | 25.88 | 25.86 | 25.24 | 25.88 | 25.85 | 59,671 |
| January 26, 2024 | 25.87 | 25.86 | 25.24 | 25.88 | 25.82 | 72,837 |
| January 25, 2024 | 25.81 | 25.82 | 25.2 | 25.87 | 25.75 | 42,480 |
| January 24, 2024 | 25.86 | 25.85 | 25.23 | 25.89 | 25.8 | 74,703 |
| January 23, 2024 | 25.78 | 25.86 | 25.24 | 25.88 | 25.78 | 25,133 |
| January 22, 2024 | 25.81 | 25.84 | 25.23 | 25.87 | 25.81 | 29,764 |
| January 19, 2024 | 25.77 | 25.81 | 25.19 | 25.83 | 25.71 | 47,466 |
| January 18, 2024 | 25.79 | 25.77 | 25.16 | 25.79 | 25.74 | 36,261 |
| January 17, 2024 | 25.75 | 25.79 | 25.18 | 25.79 | 25.72 | 31,655 |
| January 16, 2024 | 25.77 | 25.75 | 25.14 | 25.82 | 25.72 | 23,955 |
| January 12, 2024 | 25.8 | 25.8 | 25.18 | 25.82 | 25.76 | 23,669 |
| January 11, 2024 | 25.79 | 25.77 | 25.16 | 25.8 | 25.75 | 33,934 |
| January 10, 2024 | 25.77 | 25.84 | 25.22 | 25.84 | 25.72 | 78,780 |
| January 09, 2024 | 25.75 | 25.72 | 25.11 | 25.79 | 25.72 | 59,036 |
| January 08, 2024 | 25.69 | 25.74 | 25.13 | 25.75 | 25.69 | 86,075 |
| January 05, 2024 | 25.77 | 25.69 | 25.08 | 25.81 | 25.68 | 101,031 |
| January 04, 2024 | 25.88 | 25.77 | 25.16 | 25.9 | 25.77 | 229,636 |
| January 03, 2024 | 25.71 | 25.88 | 25.26 | 25.96 | 25.65 | 227,635 |