25.00
+0.01(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2024 | 24.99 | 24.99 | 24.99 | 25 | 24.99 | 30,306 |
| March 13, 2024 | 24.99 | 24.99 | 24.99 | 25 | 24.99 | 43,900 |
| March 12, 2024 | 24.98 | 24.98 | 24.98 | 24.99 | 24.98 | 39,441 |
| March 11, 2024 | 24.98 | 24.98 | 24.98 | 24.99 | 24.98 | 34,589 |
| March 08, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.97 | 22,148 |
| March 07, 2024 | 24.97 | 24.98 | 24.98 | 24.98 | 24.97 | 191,451 |
| March 06, 2024 | 24.98 | 24.97 | 24.97 | 24.98 | 24.96 | 754,899 |
| March 05, 2024 | 24.96 | 24.98 | 24.98 | 24.98 | 24.95 | 1.03M |
| March 04, 2024 | 24.95 | 24.96 | 24.96 | 24.96 | 24.95 | 13,416 |
| March 01, 2024 | 24.96 | 24.95 | 24.95 | 24.96 | 24.95 | 1.02M |
| February 29, 2024 | 24.95 | 24.96 | 24.96 | 24.96 | 24.94 | 304,414 |
| February 28, 2024 | 24.94 | 24.94 | 24.94 | 24.95 | 24.93 | 1.31M |
| February 27, 2024 | 24.94 | 24.94 | 24.94 | 24.95 | 24.93 | 37,538 |
| February 26, 2024 | 24.93 | 24.94 | 24.94 | 24.94 | 24.93 | 36,570 |
| February 23, 2024 | 24.93 | 24.94 | 24.94 | 24.94 | 24.92 | 33,826 |
| February 22, 2024 | 24.91 | 24.91 | 24.91 | 24.93 | 24.91 | 44,436 |
| February 21, 2024 | 25.31 | 25.31 | 24.9 | 25.33 | 25.31 | 30,786 |
| February 20, 2024 | 25.3 | 25.31 | 24.9 | 25.32 | 25.3 | 93,584 |
| February 16, 2024 | 25.3 | 25.31 | 24.9 | 25.31 | 25.3 | 54,122 |
| February 15, 2024 | 25.29 | 25.3 | 24.89 | 25.31 | 25.29 | 90,035 |
| February 14, 2024 | 25.28 | 25.28 | 24.87 | 25.29 | 25.28 | 63,946 |
| February 13, 2024 | 25.28 | 25.28 | 24.87 | 25.29 | 25.28 | 49,119 |
| February 12, 2024 | 25.28 | 25.28 | 24.87 | 25.28 | 25.27 | 312,541 |
| February 09, 2024 | 25.32 | 25.37 | 24.96 | 25.37 | 25.32 | 27,039 |
| February 08, 2024 | 25.31 | 25.37 | 24.96 | 25.37 | 25.25 | 84,423 |
| February 07, 2024 | 25.32 | 25.27 | 24.86 | 25.32 | 25.26 | 37,476 |
| February 06, 2024 | 25.28 | 25.26 | 24.86 | 25.28 | 25.26 | 46,176 |
| February 05, 2024 | 25.26 | 25.27 | 24.86 | 25.32 | 25.26 | 115,042 |
| February 02, 2024 | 25.26 | 25.26 | 24.86 | 25.28 | 25.26 | 30,116 |
| February 01, 2024 | 25.24 | 25.27 | 24.86 | 25.27 | 25.24 | 23,960 |
| January 31, 2024 | 25.27 | 25.25 | 24.84 | 25.35 | 25.24 | 39,084 |
| January 30, 2024 | 25.26 | 25.26 | 24.85 | 25.32 | 25.26 | 56,513 |
| January 29, 2024 | 25.3 | 25.28 | 24.87 | 25.39 | 25.26 | 75,088 |
| January 26, 2024 | 25.36 | 25.33 | 24.92 | 25.37 | 25.29 | 47,617 |
| January 25, 2024 | 25.22 | 25.4 | 24.99 | 25.45 | 25.22 | 38,785 |
| January 24, 2024 | 25.23 | 25.22 | 24.82 | 25.25 | 25.21 | 42,415 |
| January 23, 2024 | 25.2 | 25.25 | 24.84 | 25.25 | 25.19 | 17,081 |
| January 22, 2024 | 25.17 | 25.22 | 24.82 | 25.22 | 25.17 | 29,500 |
| January 19, 2024 | 25.11 | 25.19 | 24.79 | 25.19 | 25.11 | 35,324 |
| January 18, 2024 | 25.1 | 25.11 | 24.71 | 25.15 | 25.1 | 46,698 |
| January 17, 2024 | 25.05 | 25.1 | 24.7 | 25.14 | 25.03 | 80,629 |
| January 16, 2024 | 25.04 | 25.05 | 24.65 | 25.11 | 25.04 | 47,340 |
| January 12, 2024 | 25.05 | 25.04 | 24.64 | 25.12 | 25.03 | 31,970 |
| January 11, 2024 | 25.02 | 25.1 | 24.7 | 25.1 | 25.02 | 23,259 |
| January 10, 2024 | 25.07 | 25.03 | 24.63 | 25.1 | 25.01 | 32,685 |
| January 09, 2024 | 25 | 25.03 | 24.63 | 25.03 | 24.99 | 20,641 |
| January 08, 2024 | 25.02 | 25.03 | 24.63 | 25.08 | 25.01 | 29,859 |
| January 05, 2024 | 25.06 | 25.03 | 24.63 | 25.1 | 24.96 | 50,475 |
| January 04, 2024 | 25 | 25 | 24.6 | 25.04 | 24.97 | 17,931 |
| January 03, 2024 | 24.95 | 24.98 | 24.58 | 25.01 | 24.93 | 20,953 |
| January 02, 2024 | 24.96 | 24.97 | 24.57 | 25.03 | 24.95 | 44,206 |
| December 29, 2023 | 24.99 | 24.96 | 24.56 | 25.05 | 24.95 | 100,470 |
| December 28, 2023 | 24.94 | 24.96 | 24.56 | 25.01 | 24.92 | 91,379 |
| December 27, 2023 | 24.93 | 24.95 | 24.55 | 24.99 | 24.92 | 40,190 |
| December 26, 2023 | 24.95 | 24.88 | 24.48 | 25.04 | 24.88 | 69,063 |
| December 22, 2023 | 24.99 | 24.95 | 24.55 | 25.03 | 24.95 | 53,757 |
| December 21, 2023 | 24.96 | 24.92 | 24.52 | 25.03 | 24.91 | 79,620 |
| December 20, 2023 | 24.97 | 24.9 | 24.5 | 25.03 | 24.89 | 100,619 |
| December 19, 2023 | 24.96 | 24.91 | 24.51 | 25 | 24.89 | 175,843 |
| December 18, 2023 | 24.95 | 24.9 | 24.5 | 25.02 | 24.88 | 190,945 |