25.00
+0.005(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 13, 2023 | 24.98 | 25 | 25 | 25 | 24.98 | 2,611 |
| October 12, 2023 | 25 | 24.99 | 24.99 | 25 | 24.98 | 7,074 |
| October 11, 2023 | 24.98 | 24.98 | 24.98 | 24.99 | 24.98 | 20,549 |
| October 10, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 4,068 |
| October 09, 2023 | 24.98 | 24.98 | 24.98 | 24.99 | 24.97 | 6,952 |
| October 06, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1,794 |
| October 05, 2023 | 24.96 | 24.99 | 24.99 | 24.99 | 24.96 | 19,793 |
| October 04, 2023 | 24.98 | 24.99 | 24.99 | 24.99 | 24.97 | 27,229 |
| October 03, 2023 | 24.95 | 24.99 | 24.99 | 25 | 24.94 | 243,925 |
| October 02, 2023 | 24.95 | 24.94 | 24.94 | 24.99 | 24.94 | 31,835 |
| September 29, 2023 | 24.94 | 24.95 | 24.95 | 24.97 | 24.94 | 32,119 |
| September 28, 2023 | 25.42 | 25.46 | 25.46 | 25.49 | 25.41 | 87,086 |
| September 27, 2023 | 25.4 | 25.42 | 25.42 | 25.45 | 25.4 | 10,493 |
| September 26, 2023 | 25.41 | 25.41 | 25.41 | 25.45 | 25.4 | 4,306 |
| September 25, 2023 | 25.45 | 25.45 | 25.45 | 25.47 | 25.4 | 60,891 |
| September 22, 2023 | 25.42 | 25.44 | 25.44 | 25.45 | 25.39 | 10,085 |
| September 21, 2023 | 25.41 | 25.4 | 25.4 | 25.42 | 25.39 | 27,620 |
| September 20, 2023 | 25.4 | 25.4 | 25.4 | 25.43 | 25.38 | 25,074 |
| September 19, 2023 | 25.38 | 25.43 | 25.43 | 25.43 | 25.38 | 3,765 |
| September 18, 2023 | 25.37 | 25.41 | 25.41 | 25.41 | 25.38 | 26,823 |
| September 15, 2023 | 25.35 | 25.36 | 25.36 | 25.36 | 25.35 | 868 |
| September 14, 2023 | 25.38 | 25.37 | 25.37 | 25.38 | 25.35 | 9,142 |
| September 13, 2023 | 25.35 | 25.35 | 25.35 | 25.36 | 25.34 | 1,217 |
| September 12, 2023 | 25.33 | 25.37 | 25.37 | 25.38 | 25.33 | 5,524 |
| September 11, 2023 | 25.33 | 25.35 | 25.35 | 25.38 | 25.31 | 5,816 |
| September 08, 2023 | 25.39 | 25.33 | 25.33 | 25.39 | 25.33 | 850 |
| September 07, 2023 | 25.32 | 25.33 | 25.33 | 25.4 | 25.33 | 3,956 |
| September 06, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 353 |
| September 05, 2023 | 25.29 | 25.29 | 25.29 | 25.35 | 25.29 | 2,014 |
| September 01, 2023 | 25.3 | 25.3 | 25.3 | 25.36 | 25.28 | 3,074 |
| August 31, 2023 | 25.28 | 25.3 | 25.3 | 25.35 | 25.3 | 10,872 |
| August 30, 2023 | 25.3 | 25.3 | 25.3 | 25.33 | 25.3 | 2,462 |
| August 29, 2023 | 25.25 | 25.3 | 25.3 | 25.33 | 25.25 | 2,951 |
| August 28, 2023 | 25.24 | 25.24 | 25.24 | 25.27 | 25.24 | 8,816 |
| August 25, 2023 | 25.19 | 25.29 | 25.29 | 25.3 | 25.19 | 2,592 |
| August 24, 2023 | 25.18 | 25.24 | 25.24 | 25.24 | 25.19 | 7,900 |
| August 23, 2023 | 25.14 | 25.19 | 25.19 | 25.19 | 25.16 | 2,852 |
| August 22, 2023 | 25.15 | 25.15 | 25.15 | 25.18 | 25.13 | 4,878 |
| August 21, 2023 | 25.16 | 25.21 | 25.21 | 25.21 | 25.11 | 21,574 |
| August 18, 2023 | 25.25 | 25.16 | 25.16 | 25.21 | 25.16 | 2,583 |
| August 17, 2023 | 25.16 | 25.18 | 25.18 | 25.18 | 25.18 | 1,855 |
| August 16, 2023 | 25.18 | 25.16 | 25.16 | 25.2 | 25.16 | 5,003 |
| August 15, 2023 | 25.16 | 25.16 | 25.16 | 25.18 | 25.16 | 1,843 |
| August 14, 2023 | 25.15 | 25.18 | 25.18 | 25.19 | 25.15 | 2,022 |
| August 11, 2023 | 25.13 | 25.15 | 25.15 | 25.25 | 25.13 | 4,421 |
| August 10, 2023 | 25.19 | 25.15 | 25.15 | 25.19 | 25.13 | 3,452 |
| August 09, 2023 | 25.14 | 25.15 | 25.15 | 25.15 | 25.12 | 19,716 |
| August 08, 2023 | 25.12 | 25.14 | 25.14 | 25.14 | 25.12 | 1,307 |
| August 07, 2023 | 25.1 | 25.1 | 25.1 | 25.14 | 25.1 | 9,443 |
| August 04, 2023 | 25.19 | 25.11 | 25.11 | 25.19 | 25.11 | 3,749 |
| August 03, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 33 |
| August 02, 2023 | 25.14 | 25.09 | 25.09 | 25.14 | 25.09 | 1,174 |
| August 01, 2023 | 25.11 | 25.09 | 25.09 | 25.11 | 25.09 | 6,399 |
| July 31, 2023 | 25.07 | 25.08 | 25.08 | 25.11 | 25.07 | 4,186 |
| July 28, 2023 | 25.07 | 25.06 | 25.06 | 25.12 | 25.06 | 1,122 |
| July 27, 2023 | 25.08 | 25.08 | 25.08 | 25.12 | 25.08 | 87 |
| July 26, 2023 | 25.12 | 25.14 | 25.14 | 25.15 | 25.12 | 61 |
| July 25, 2023 | 25.14 | 25.13 | 25.13 | 25.14 | 25.05 | 2,541 |
| July 24, 2023 | 25.2 | 25.23 | 25.23 | 25.25 | 25.2 | 3 |
| July 21, 2023 | 25.07 | 25.05 | 25.05 | 25.14 | 25.04 | 11,792 |