25.01
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 18, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 2,497 |
| April 14, 2022 | 24.98 | 25 | 25 | 25.1 | 24.98 | 284,741 |
| April 13, 2022 | 25 | 24.98 | 24.98 | 25 | 24.98 | 63,524 |
| April 12, 2022 | 24.98 | 24.98 | 24.98 | 24.99 | 24.98 | 45,494 |
| April 11, 2022 | 24.98 | 24.98 | 24.98 | 24.99 | 24.98 | 47,028 |
| April 08, 2022 | 24.99 | 24.98 | 24.98 | 25 | 24.98 | 47,558 |
| April 07, 2022 | 24.99 | 24.98 | 24.98 | 25 | 24.98 | 36,810 |
| April 06, 2022 | 24.99 | 24.98 | 24.98 | 24.99 | 24.97 | 23,246 |
| April 05, 2022 | 24.99 | 24.98 | 24.98 | 24.99 | 24.97 | 78,556 |
| April 04, 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.96 | 61,120 |
| April 01, 2022 | 24.97 | 24.97 | 24.97 | 25 | 24.97 | 65,942 |
| March 31, 2022 | 25 | 24.97 | 24.97 | 25 | 24.97 | 68,469 |
| March 30, 2022 | 25.44 | 25.47 | 25.47 | 25.48 | 25.43 | 57,879 |
| March 29, 2022 | 25.49 | 25.45 | 25.45 | 25.49 | 25.43 | 99,283 |
| March 28, 2022 | 25.44 | 25.45 | 25.45 | 25.49 | 25.44 | 101,738 |
| March 25, 2022 | 25.47 | 25.42 | 25.42 | 25.48 | 25.42 | 33,933 |
| March 24, 2022 | 25.46 | 25.44 | 25.44 | 25.49 | 25.44 | 41,270 |
| March 23, 2022 | 25.47 | 25.46 | 25.46 | 25.48 | 25.45 | 48,251 |
| March 22, 2022 | 25.45 | 25.46 | 25.46 | 25.48 | 25.45 | 40,305 |
| March 21, 2022 | 25.48 | 25.47 | 25.47 | 25.48 | 25.43 | 96,234 |
| March 18, 2022 | 25.43 | 25.45 | 25.45 | 25.46 | 25.42 | 53,526 |
| March 17, 2022 | 25.42 | 25.46 | 25.46 | 25.46 | 25.42 | 32,578 |
| March 16, 2022 | 25.43 | 25.42 | 25.42 | 25.46 | 25.42 | 170,746 |
| March 15, 2022 | 25.44 | 25.4 | 25.4 | 25.46 | 25.39 | 110,370 |
| March 14, 2022 | 25.41 | 25.4 | 25.4 | 25.42 | 25.38 | 27,642 |
| March 11, 2022 | 25.4 | 25.4 | 25.4 | 25.42 | 25.39 | 24,038 |
| March 10, 2022 | 25.44 | 25.4 | 25.4 | 25.44 | 25.39 | 22,029 |
| March 09, 2022 | 25.42 | 25.4 | 25.4 | 25.44 | 25.39 | 97,873 |
| March 08, 2022 | 25.42 | 25.4 | 25.4 | 25.42 | 25.38 | 150,696 |
| March 07, 2022 | 25.4 | 25.4 | 25.4 | 25.41 | 25.4 | 23,707 |
| March 04, 2022 | 25.41 | 25.4 | 25.4 | 25.41 | 25.4 | 32,331 |
| March 03, 2022 | 25.4 | 25.4 | 25.4 | 25.42 | 25.4 | 39,614 |
| March 02, 2022 | 25.42 | 25.4 | 25.4 | 25.42 | 25.39 | 61,451 |
| March 01, 2022 | 25.38 | 25.4 | 25.4 | 25.44 | 25.38 | 309,656 |
| February 28, 2022 | 25.42 | 25.33 | 25.33 | 25.48 | 25.33 | 57,184 |
| February 25, 2022 | 25.4 | 25.41 | 25.41 | 25.42 | 25.4 | 67,172 |
| February 24, 2022 | 25.4 | 25.41 | 25.41 | 25.42 | 25.4 | 52,096 |
| February 23, 2022 | 25.4 | 25.41 | 25.41 | 25.42 | 25.39 | 32,027 |
| February 22, 2022 | 25.39 | 25.4 | 25.4 | 25.42 | 25.39 | 29,896 |
| February 18, 2022 | 25.39 | 25.42 | 25.42 | 25.44 | 25.39 | 18,602 |
| February 17, 2022 | 25.4 | 25.4 | 25.4 | 25.44 | 25.4 | 69,900 |
| February 16, 2022 | 25.4 | 25.4 | 25.4 | 25.41 | 25.39 | 50,669 |
| February 15, 2022 | 25.4 | 25.4 | 25.4 | 25.42 | 25.39 | 67,343 |
| February 14, 2022 | 25.4 | 25.4 | 25.4 | 25.43 | 25.4 | 24,102 |
| February 11, 2022 | 25.4 | 25.4 | 25.4 | 25.43 | 25.4 | 20,861 |
| February 10, 2022 | 25.4 | 25.43 | 25.43 | 25.45 | 25.4 | 35,046 |
| February 09, 2022 | 25.44 | 25.42 | 25.42 | 25.45 | 25.41 | 26,103 |
| February 08, 2022 | 25.39 | 25.42 | 25.42 | 25.45 | 25.38 | 290,961 |
| February 07, 2022 | 25.4 | 25.39 | 25.39 | 25.44 | 25.38 | 50,165 |
| February 04, 2022 | 25.44 | 25.4 | 25.4 | 25.44 | 25.4 | 37,611 |
| February 03, 2022 | 25.4 | 25.48 | 25.48 | 25.51 | 25.4 | 30,122 |
| February 02, 2022 | 25.48 | 25.41 | 25.41 | 25.48 | 25.41 | 30,131 |
| February 01, 2022 | 25.43 | 25.47 | 25.47 | 25.47 | 25.4 | 20,685 |
| January 31, 2022 | 25.4 | 25.47 | 25.47 | 25.53 | 25.4 | 70,669 |
| January 28, 2022 | 25.38 | 25.39 | 25.39 | 25.44 | 25.37 | 59,754 |
| January 27, 2022 | 25.44 | 25.38 | 25.38 | 25.46 | 25.38 | 70,335 |
| January 26, 2022 | 25.48 | 25.43 | 25.43 | 25.48 | 25.4 | 27,136 |
| January 25, 2022 | 25.46 | 25.46 | 25.46 | 25.49 | 25.43 | 34,960 |
| January 24, 2022 | 25.45 | 25.55 | 25.55 | 25.56 | 25.4 | 61,838 |
| January 21, 2022 | 25.47 | 25.5 | 25.5 | 25.5 | 25.41 | 62,705 |