25.19
+0.01(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2020 | 25.18 | 25.19 | 25.19 | 25.19 | 25.17 | 19,649 |
| October 22, 2020 | 25.17 | 25.18 | 25.18 | 25.18 | 25.17 | 20,921 |
| October 21, 2020 | 25.17 | 25.18 | 25.18 | 25.19 | 25.17 | 40,773 |
| October 20, 2020 | 25.17 | 25.18 | 25.18 | 25.18 | 25.17 | 22,747 |
| October 19, 2020 | 25.16 | 25.18 | 25.18 | 25.18 | 25.16 | 27,994 |
| October 16, 2020 | 25.16 | 25.16 | 25.16 | 25.18 | 25.16 | 29,110 |
| October 15, 2020 | 25.15 | 25.16 | 25.16 | 25.17 | 25.15 | 16,445 |
| October 14, 2020 | 25.17 | 25.17 | 25.17 | 25.17 | 25.15 | 41,801 |
| October 13, 2020 | 25.23 | 25.19 | 25.19 | 25.23 | 25.19 | 9,885 |
| October 12, 2020 | 25.23 | 25.2 | 25.2 | 25.23 | 25.13 | 14,313 |
| October 09, 2020 | 25.17 | 25.23 | 25.23 | 25.23 | 25.15 | 51,067 |
| October 08, 2020 | 25.18 | 25.18 | 25.18 | 25.19 | 25.15 | 12,815 |
| October 07, 2020 | 25.05 | 25.13 | 25.13 | 25.14 | 25.05 | 21,294 |
| October 06, 2020 | 25.11 | 25.11 | 25.11 | 25.14 | 25.09 | 19,743 |
| October 05, 2020 | 25.15 | 25.11 | 25.11 | 25.15 | 25.08 | 38,205 |
| October 02, 2020 | 25.02 | 25.1 | 25.1 | 25.12 | 25 | 29,197 |
| October 01, 2020 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | 30,793 |
| September 30, 2020 | 24.96 | 25.17 | 25.17 | 25.17 | 24.93 | 207,551 |
| September 29, 2020 | 25 | 24.99 | 24.99 | 25.06 | 24.95 | 70,493 |
| September 28, 2020 | 25.08 | 24.98 | 24.98 | 25.1 | 24.96 | 104,645 |
| September 25, 2020 | 25.05 | 25.07 | 25.07 | 25.07 | 24.98 | 95,694 |
| September 24, 2020 | 24.97 | 25.07 | 25.07 | 25.07 | 24.85 | 38,910 |
| September 23, 2020 | 25.09 | 24.93 | 24.93 | 25.11 | 24.93 | 37,402 |
| September 22, 2020 | 25.09 | 25.11 | 25.11 | 25.13 | 25.06 | 14,480 |
| September 21, 2020 | 25.02 | 25.11 | 25.11 | 25.11 | 24.98 | 27,917 |
| September 18, 2020 | 25.12 | 25.12 | 25.13 | 25.16 | 25.06 | 41,070 |
| September 17, 2020 | 25.17 | 25.12 | 25.12 | 25.21 | 25.11 | 35,915 |
| September 16, 2020 | 25.06 | 25.24 | 25.24 | 25.27 | 25.01 | 54,363 |
| September 15, 2020 | 25.02 | 25.03 | 25.03 | 25.11 | 25 | 87,277 |
| September 14, 2020 | 25.09 | 25.05 | 25.05 | 25.16 | 24.93 | 58,677 |
| September 11, 2020 | 25 | 25.09 | 25.09 | 25.1 | 25 | 30,243 |
| September 10, 2020 | 25.4 | 25.4 | 24.99 | 25.42 | 25.35 | 25,321 |
| September 09, 2020 | 25.28 | 25.32 | 24.91 | 25.38 | 25.28 | 27,336 |
| September 08, 2020 | 25.17 | 25.28 | 24.87 | 25.37 | 25.15 | 54,406 |
| September 04, 2020 | 25.26 | 25.22 | 24.81 | 25.32 | 25.19 | 46,680 |
| September 03, 2020 | 25.3 | 25.33 | 24.92 | 25.33 | 25.25 | 36,650 |
| September 02, 2020 | 25.33 | 25.33 | 24.92 | 25.38 | 25.31 | 28,728 |
| September 01, 2020 | 25.22 | 25.38 | 24.96 | 25.39 | 25.22 | 66,692 |
| August 31, 2020 | 25.34 | 25.26 | 24.85 | 25.43 | 25.26 | 80,429 |
| August 28, 2020 | 25.47 | 25.48 | 25.06 | 25.54 | 25.39 | 37,711 |
| August 27, 2020 | 25.59 | 25.6 | 25.18 | 25.69 | 25.5 | 19,341 |
| August 26, 2020 | 25.42 | 25.59 | 25.17 | 25.61 | 25.42 | 36,559 |
| August 25, 2020 | 25.35 | 25.49 | 25.07 | 25.49 | 25.35 | 16,794 |
| August 24, 2020 | 25.44 | 25.35 | 24.94 | 25.46 | 25.35 | 24,642 |
| August 21, 2020 | 25.42 | 25.44 | 25.03 | 25.49 | 25.4 | 18,599 |
| August 20, 2020 | 25.35 | 25.42 | 25.01 | 25.42 | 25.34 | 19,561 |
| August 19, 2020 | 25.31 | 25.35 | 24.93 | 25.39 | 25.26 | 23,812 |
| August 18, 2020 | 25.28 | 25.28 | 24.87 | 25.42 | 25.27 | 47,125 |
| August 17, 2020 | 25.27 | 25.28 | 24.87 | 25.38 | 25.27 | 14,456 |
| August 14, 2020 | 25.4 | 25.27 | 24.86 | 25.4 | 25.21 | 30,818 |
| August 13, 2020 | 25.4 | 25.29 | 24.87 | 25.47 | 25.25 | 36,141 |
| August 12, 2020 | 25.25 | 25.44 | 25.03 | 25.44 | 25.25 | 30,261 |
| August 11, 2020 | 25.35 | 25.31 | 24.9 | 25.38 | 25.23 | 24,989 |
| August 10, 2020 | 25.25 | 25.4 | 24.99 | 25.4 | 25.18 | 29,308 |
| August 07, 2020 | 25 | 25.28 | 24.87 | 25.29 | 25 | 28,755 |
| August 06, 2020 | 24.92 | 25.04 | 24.63 | 25.1 | 24.89 | 39,012 |
| August 05, 2020 | 24.85 | 24.88 | 24.47 | 25.04 | 24.76 | 45,008 |
| August 04, 2020 | 24.9 | 24.85 | 24.44 | 24.97 | 24.76 | 46,303 |
| August 03, 2020 | 24.81 | 24.89 | 24.48 | 24.92 | 24.81 | 16,084 |
| July 31, 2020 | 24.8 | 24.81 | 24.41 | 24.88 | 24.79 | 17,878 |