25.57
-0.0201(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 08, 2024 | 25.58 | 25.57 | 25.57 | 25.61 | 25.56 | 70,223 |
| February 07, 2024 | 25.59 | 25.59 | 25.59 | 25.6 | 25.59 | 78,236 |
| February 06, 2024 | 25.59 | 25.59 | 25.59 | 25.6 | 25.59 | 63,435 |
| February 05, 2024 | 25.59 | 25.59 | 25.59 | 25.6 | 25.59 | 112,592 |
| February 02, 2024 | 25.58 | 25.58 | 25.58 | 25.59 | 25.58 | 65,117 |
| February 01, 2024 | 25.58 | 25.58 | 25.58 | 25.59 | 25.58 | 36,860 |
| January 31, 2024 | 25.57 | 25.58 | 25.58 | 25.58 | 25.57 | 98,426 |
| January 30, 2024 | 25.57 | 25.57 | 25.57 | 25.58 | 25.57 | 73,408 |
| January 29, 2024 | 25.56 | 25.56 | 25.56 | 25.57 | 25.56 | 71,847 |
| January 26, 2024 | 25.56 | 25.57 | 25.57 | 25.58 | 25.56 | 105,847 |
| January 25, 2024 | 25.55 | 25.55 | 25.55 | 25.57 | 25.55 | 51,507 |
| January 24, 2024 | 25.54 | 25.55 | 25.55 | 25.55 | 25.54 | 154,112 |
| January 23, 2024 | 25.54 | 25.54 | 25.54 | 25.55 | 25.54 | 76,726 |
| January 22, 2024 | 25.53 | 25.53 | 25.53 | 25.55 | 25.53 | 110,398 |
| January 19, 2024 | 25.55 | 25.53 | 25.53 | 25.55 | 25.52 | 43,237 |
| January 18, 2024 | 25.52 | 25.53 | 25.53 | 25.53 | 25.52 | 91,490 |
| January 17, 2024 | 25.51 | 25.52 | 25.52 | 25.53 | 25.49 | 839,163 |
| January 16, 2024 | 25.51 | 25.51 | 25.51 | 25.52 | 25.5 | 101,153 |
| January 12, 2024 | 25.49 | 25.5 | 25.5 | 25.5 | 25.49 | 115,476 |
| January 11, 2024 | 25.48 | 25.49 | 25.49 | 25.51 | 25.48 | 135,076 |
| January 10, 2024 | 25.43 | 25.47 | 25.47 | 25.5 | 25.4 | 234,975 |
| January 09, 2024 | 25.43 | 25.43 | 25.43 | 25.45 | 25.42 | 35,301 |
| January 08, 2024 | 25.39 | 25.42 | 25.42 | 25.43 | 25.38 | 16,715 |
| January 05, 2024 | 25.34 | 25.34 | 25.34 | 25.4 | 25.34 | 23,126 |
| January 04, 2024 | 25.4 | 25.37 | 25.37 | 25.42 | 25.34 | 42,925 |
| January 03, 2024 | 25.33 | 25.34 | 25.34 | 25.38 | 25.27 | 32,093 |
| January 02, 2024 | 25.25 | 25.34 | 25.34 | 25.34 | 25.25 | 12,718 |
| December 29, 2023 | 25.33 | 25.24 | 25.24 | 25.4 | 25.24 | 55,287 |
| December 28, 2023 | 25.35 | 25.35 | 25.35 | 25.37 | 25.32 | 9,702 |
| December 27, 2023 | 25.35 | 25.36 | 25.36 | 25.42 | 25.29 | 26,673 |
| December 26, 2023 | 25.42 | 25.32 | 25.32 | 25.42 | 25.32 | 39,763 |
| December 22, 2023 | 25.43 | 25.39 | 25.39 | 25.43 | 25.32 | 15,954 |
| December 21, 2023 | 25.43 | 25.3 | 25.3 | 25.43 | 25.3 | 15,185 |
| December 20, 2023 | 25.42 | 25.4 | 25.4 | 25.42 | 25.3 | 12,899 |
| December 19, 2023 | 25.35 | 25.34 | 25.34 | 25.41 | 25.34 | 9,300 |
| December 18, 2023 | 25.42 | 25.35 | 25.35 | 25.45 | 25.35 | 21,904 |
| December 15, 2023 | 25.34 | 25.42 | 25.42 | 25.42 | 25.34 | 22,654 |
| December 14, 2023 | 25.42 | 25.4 | 25.4 | 25.42 | 25.39 | 16,349 |
| December 13, 2023 | 25.38 | 25.41 | 25.41 | 25.41 | 25.38 | 56,086 |
| December 12, 2023 | 25.35 | 25.38 | 25.38 | 25.41 | 25.29 | 80,292 |
| December 11, 2023 | 25.32 | 25.37 | 25.37 | 25.4 | 25.3 | 11,217 |
| December 08, 2023 | 25.42 | 25.33 | 25.33 | 25.42 | 25.27 | 10,470 |
| December 07, 2023 | 25.33 | 25.41 | 25.41 | 25.44 | 25.23 | 25,779 |
| December 06, 2023 | 25.4 | 25.43 | 25.43 | 25.44 | 25.26 | 23,488 |
| December 05, 2023 | 25.28 | 25.42 | 25.42 | 25.49 | 25.26 | 16,854 |
| December 04, 2023 | 25.5 | 25.27 | 25.27 | 25.51 | 25.26 | 20,919 |
| December 01, 2023 | 25.54 | 25.48 | 25.48 | 25.54 | 25.26 | 19,745 |
| November 30, 2023 | 25.27 | 25.69 | 25.69 | 25.69 | 25.24 | 85,246 |
| November 29, 2023 | 25.29 | 25.26 | 25.26 | 25.29 | 25.26 | 18,833 |
| November 28, 2023 | 25.22 | 25.29 | 25.29 | 25.29 | 25.15 | 27,259 |
| November 27, 2023 | 25.29 | 25.1 | 25.1 | 25.29 | 25.1 | 19,890 |
| November 24, 2023 | 25.2 | 25.22 | 25.22 | 25.23 | 25.1 | 15,334 |
| November 22, 2023 | 25.18 | 25.17 | 25.17 | 25.2 | 25.14 | 10,956 |
| November 21, 2023 | 25.1 | 25.1 | 25.1 | 25.19 | 25.05 | 29,967 |
| November 20, 2023 | 25.29 | 25.11 | 25.11 | 25.29 | 25.08 | 30,584 |
| November 17, 2023 | 25.15 | 25.19 | 25.19 | 25.25 | 25.15 | 8,930 |
| November 16, 2023 | 25.3 | 25.17 | 25.17 | 25.35 | 25.17 | 34,245 |
| November 15, 2023 | 25.15 | 25.2 | 25.2 | 25.35 | 25.13 | 28,900 |
| November 14, 2023 | 25.07 | 25.15 | 25.15 | 25.15 | 25.06 | 13,232 |
| November 13, 2023 | 25.15 | 25.07 | 25.07 | 25.15 | 25.05 | 14,139 |