25.03
-0.01(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 25.03 | 25.03 | 25.03 | 25.04 | 25.03 | 30,797 |
| May 15, 2024 | 25.03 | 25.04 | 25.04 | 25.04 | 25.03 | 19,619 |
| May 14, 2024 | 25.02 | 25.04 | 25.04 | 25.04 | 25.02 | 25,956 |
| May 13, 2024 | 25.02 | 25.02 | 25.02 | 25.04 | 25.02 | 35,637 |
| May 10, 2024 | 25.04 | 25.02 | 25.02 | 25.04 | 25.02 | 72,475 |
| May 09, 2024 | 25.02 | 25.02 | 25.02 | 25.03 | 25.02 | 146,142 |
| May 08, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.01 | 68,610 |
| May 07, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25 | 30,093 |
| May 06, 2024 | 25 | 25 | 25 | 25.01 | 25 | 23,119 |
| May 03, 2024 | 25 | 25 | 25 | 25.01 | 25 | 39,103 |
| May 02, 2024 | 24.99 | 25 | 25 | 25 | 24.99 | 19,970 |
| May 01, 2024 | 24.98 | 25 | 25 | 25 | 24.98 | 34,769 |
| April 30, 2024 | 24.98 | 24.98 | 24.98 | 25.02 | 24.98 | 92,552 |
| April 29, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.97 | 31,243 |
| April 26, 2024 | 24.97 | 24.97 | 24.97 | 24.99 | 24.97 | 114,885 |
| April 25, 2024 | 24.96 | 24.96 | 24.96 | 24.98 | 24.96 | 72,341 |
| April 24, 2024 | 24.95 | 24.96 | 24.96 | 24.96 | 24.95 | 200,249 |
| April 23, 2024 | 25.36 | 25.35 | 24.95 | 25.36 | 25.35 | 51,684 |
| April 22, 2024 | 25.36 | 25.35 | 24.95 | 25.36 | 25.35 | 50,456 |
| April 19, 2024 | 25.34 | 25.34 | 24.94 | 25.35 | 25.34 | 49,221 |
| April 18, 2024 | 25.34 | 25.34 | 24.94 | 25.35 | 25.34 | 144,786 |
| April 17, 2024 | 25.33 | 25.33 | 24.93 | 25.34 | 25.32 | 193,484 |
| April 16, 2024 | 25.37 | 25.32 | 24.92 | 25.38 | 25.3 | 2.13M |
| April 15, 2024 | 25.46 | 25.38 | 24.98 | 25.46 | 25.38 | 54,083 |
| April 12, 2024 | 25.45 | 25.42 | 25.02 | 25.46 | 25.4 | 28,445 |
| April 11, 2024 | 25.39 | 25.41 | 25.01 | 25.43 | 25.39 | 51,459 |
| April 10, 2024 | 25.42 | 25.39 | 24.99 | 25.42 | 25.38 | 82,233 |
| April 09, 2024 | 25.46 | 25.44 | 25.04 | 25.47 | 25.41 | 25,715 |
| April 08, 2024 | 25.45 | 25.46 | 25.06 | 25.48 | 25.39 | 40,523 |
| April 05, 2024 | 25.38 | 25.45 | 25.05 | 25.46 | 25.37 | 25,735 |
| April 04, 2024 | 25.45 | 25.4 | 25 | 25.47 | 25.4 | 42,633 |
| April 03, 2024 | 25.45 | 25.43 | 25.03 | 25.48 | 25.42 | 32,395 |
| April 02, 2024 | 25.52 | 25.48 | 25.08 | 25.54 | 25.44 | 24,991 |
| April 01, 2024 | 25.5 | 25.54 | 25.14 | 25.54 | 25.45 | 40,327 |
| March 28, 2024 | 25.57 | 25.47 | 25.07 | 25.58 | 25.45 | 58,802 |
| March 27, 2024 | 25.43 | 25.57 | 25.17 | 25.57 | 25.42 | 43,811 |
| March 26, 2024 | 25.53 | 25.41 | 25.01 | 25.53 | 25.4 | 35,922 |
| March 25, 2024 | 25.53 | 25.53 | 25.13 | 25.57 | 25.5 | 21,424 |
| March 22, 2024 | 25.56 | 25.58 | 25.18 | 25.58 | 25.48 | 40,208 |
| March 21, 2024 | 25.52 | 25.59 | 25.19 | 25.59 | 25.52 | 45,499 |
| March 20, 2024 | 25.48 | 25.53 | 25.13 | 25.57 | 25.44 | 28,676 |
| March 19, 2024 | 25.43 | 25.49 | 25.09 | 25.5 | 25.43 | 22,263 |
| March 18, 2024 | 25.34 | 25.44 | 25.04 | 25.48 | 25.34 | 92,392 |
| March 15, 2024 | 25.34 | 25.33 | 24.93 | 25.38 | 25.33 | 33,397 |
| March 14, 2024 | 25.36 | 25.35 | 24.95 | 25.36 | 25.29 | 28,561 |
| March 13, 2024 | 25.35 | 25.32 | 24.92 | 25.36 | 25.31 | 43,694 |
| March 12, 2024 | 25.35 | 25.34 | 24.94 | 25.35 | 25.31 | 34,230 |
| March 11, 2024 | 25.35 | 25.34 | 24.94 | 25.37 | 25.32 | 23,900 |
| March 08, 2024 | 25.42 | 25.33 | 24.93 | 25.42 | 25.33 | 32,163 |
| March 07, 2024 | 25.38 | 25.38 | 24.98 | 25.42 | 25.36 | 27,366 |
| March 06, 2024 | 25.35 | 25.38 | 24.98 | 25.38 | 25.32 | 25,680 |
| March 05, 2024 | 25.37 | 25.33 | 24.93 | 25.39 | 25.29 | 53,383 |
| March 04, 2024 | 25.42 | 25.36 | 24.96 | 25.43 | 25.33 | 64,380 |
| March 01, 2024 | 25.47 | 25.42 | 25.02 | 25.48 | 25.32 | 60,436 |
| February 29, 2024 | 25.68 | 25.44 | 25.04 | 25.78 | 25.43 | 128,407 |
| February 28, 2024 | 25.48 | 25.69 | 25.29 | 25.69 | 25.45 | 35,552 |
| February 27, 2024 | 25.5 | 25.55 | 25.15 | 25.56 | 25.43 | 29,874 |
| February 26, 2024 | 25.52 | 25.56 | 25.16 | 25.56 | 25.48 | 33,685 |
| February 23, 2024 | 25.47 | 25.52 | 25.12 | 25.52 | 25.4 | 36,131 |
| February 22, 2024 | 25.41 | 25.4 | 25 | 25.48 | 25.37 | 28,972 |