25.20
-0.0083(-0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 13, 2023 | 25.15 | 25.2 | 25.2 | 25.22 | 25.15 | 58,426 |
| September 12, 2023 | 25.2 | 25.21 | 25.21 | 25.21 | 25.2 | 48,905 |
| September 11, 2023 | 25.19 | 25.19 | 25.19 | 25.21 | 25.19 | 509,464 |
| September 08, 2023 | 25.19 | 25.19 | 25.19 | 25.2 | 25.19 | 346,294 |
| September 07, 2023 | 25.19 | 25.19 | 25.19 | 25.2 | 25.19 | 60,897 |
| September 06, 2023 | 25.18 | 25.2 | 25.2 | 25.2 | 25.18 | 43,351 |
| September 05, 2023 | 25.18 | 25.19 | 25.19 | 25.2 | 25.18 | 58,133 |
| September 01, 2023 | 25.18 | 25.18 | 25.18 | 25.19 | 25.18 | 69,651 |
| August 31, 2023 | 25.17 | 25.17 | 25.17 | 25.18 | 25.17 | 149,836 |
| August 30, 2023 | 25.16 | 25.17 | 25.17 | 25.18 | 25.16 | 72,290 |
| August 29, 2023 | 25.15 | 25.17 | 25.17 | 25.17 | 25.15 | 116,275 |
| August 28, 2023 | 25.15 | 25.14 | 25.14 | 25.17 | 25.14 | 116,331 |
| August 25, 2023 | 25.17 | 25.15 | 25.15 | 25.17 | 25.15 | 121,594 |
| August 24, 2023 | 25.13 | 25.14 | 25.14 | 25.16 | 25.13 | 51,158 |
| August 23, 2023 | 25.12 | 25.14 | 25.14 | 25.15 | 25.12 | 42,634 |
| August 22, 2023 | 25.12 | 25.12 | 25.12 | 25.14 | 25.12 | 117,799 |
| August 21, 2023 | 25.12 | 25.12 | 25.12 | 25.13 | 25.12 | 73,112 |
| August 18, 2023 | 25.13 | 25.12 | 25.12 | 25.13 | 25.11 | 135,442 |
| August 17, 2023 | 25.11 | 25.11 | 25.11 | 25.14 | 25.11 | 150,321 |
| August 16, 2023 | 25.1 | 25.1 | 25.1 | 25.12 | 25.1 | 121,425 |
| August 15, 2023 | 25.1 | 25.1 | 25.1 | 25.12 | 25.1 | 167,493 |
| August 14, 2023 | 25.17 | 25.1 | 25.1 | 25.17 | 25.07 | 852,921 |
| August 11, 2023 | 25.3 | 25.3 | 25.3 | 25.4 | 25.29 | 147,390 |
| August 10, 2023 | 25.38 | 25.39 | 25.39 | 25.42 | 25.32 | 71,888 |
| August 09, 2023 | 25.27 | 25.33 | 25.33 | 25.33 | 25.27 | 45,503 |
| August 08, 2023 | 25.25 | 25.32 | 25.32 | 25.32 | 25.25 | 34,916 |
| August 07, 2023 | 25.27 | 25.26 | 25.26 | 25.3 | 25.23 | 110,213 |
| August 04, 2023 | 25.25 | 25.25 | 25.25 | 25.33 | 25.24 | 169,649 |
| August 03, 2023 | 25.35 | 25.3 | 25.3 | 25.35 | 25.22 | 82,996 |
| August 02, 2023 | 25.3 | 25.33 | 25.33 | 25.39 | 25.29 | 31,921 |
| August 01, 2023 | 25.36 | 25.41 | 25.41 | 25.42 | 25.36 | 37,774 |
| July 31, 2023 | 25.39 | 25.41 | 25.41 | 25.41 | 25.36 | 80,770 |
| July 28, 2023 | 25.28 | 25.4 | 25.4 | 25.4 | 25.26 | 127,638 |
| July 27, 2023 | 25.25 | 25.27 | 25.27 | 25.3 | 25.22 | 104,445 |
| July 26, 2023 | 25.29 | 25.22 | 25.22 | 25.29 | 25.21 | 58,662 |
| July 25, 2023 | 25.2 | 25.21 | 25.21 | 25.23 | 25.18 | 92,073 |
| July 24, 2023 | 25.74 | 25.73 | 25.73 | 25.74 | 25.67 | 48,101 |
| July 21, 2023 | 25.72 | 25.74 | 25.74 | 25.74 | 25.66 | 25,316 |
| July 20, 2023 | 25.71 | 25.7 | 25.7 | 25.71 | 25.63 | 36,040 |
| July 19, 2023 | 25.68 | 25.67 | 25.67 | 25.71 | 25.65 | 41,646 |
| July 18, 2023 | 25.66 | 25.65 | 25.65 | 25.68 | 25.62 | 26,493 |
| July 17, 2023 | 25.65 | 25.61 | 25.61 | 25.65 | 25.59 | 39,146 |
| July 14, 2023 | 25.66 | 25.61 | 25.61 | 25.68 | 25.57 | 59,380 |
| July 13, 2023 | 25.61 | 25.64 | 25.64 | 25.69 | 25.61 | 48,555 |
| July 12, 2023 | 25.66 | 25.64 | 25.64 | 25.7 | 25.58 | 47,084 |
| July 11, 2023 | 25.57 | 25.62 | 25.62 | 25.62 | 25.54 | 66,405 |
| July 10, 2023 | 25.48 | 25.55 | 25.55 | 25.56 | 25.48 | 34,901 |
| July 07, 2023 | 25.42 | 25.48 | 25.48 | 25.51 | 25.42 | 49,584 |
| July 06, 2023 | 25.39 | 25.46 | 25.46 | 25.46 | 25.39 | 83,282 |
| July 05, 2023 | 25.5 | 25.43 | 25.43 | 25.5 | 25.42 | 58,742 |
| July 03, 2023 | 25.49 | 25.49 | 25.49 | 25.5 | 25.44 | 22,414 |
| June 30, 2023 | 25.41 | 25.51 | 25.51 | 25.52 | 25.38 | 1.1M |
| June 29, 2023 | 25.43 | 25.45 | 25.45 | 25.46 | 25.36 | 243,045 |
| June 28, 2023 | 25.34 | 25.43 | 25.43 | 25.43 | 25.34 | 98,851 |
| June 27, 2023 | 25.38 | 25.36 | 25.36 | 25.39 | 25.33 | 54,150 |
| June 26, 2023 | 25.3 | 25.31 | 25.31 | 25.39 | 25.28 | 61,293 |
| June 23, 2023 | 25.28 | 25.32 | 25.32 | 25.35 | 25.24 | 131,948 |
| June 22, 2023 | 25.24 | 25.28 | 25.28 | 25.28 | 25.22 | 162,074 |
| June 21, 2023 | 25.23 | 25.23 | 25.23 | 25.28 | 25.22 | 164,676 |
| June 20, 2023 | 25.23 | 25.24 | 25.24 | 25.26 | 25.23 | 72,261 |