24.99
+0.02(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 25 | 24.99 | 24.99 | 25 | 24.98 | 58,450 |
| May 30, 2024 | 24.97 | 24.97 | 24.97 | 24.98 | 24.97 | 38,141 |
| May 29, 2024 | 24.97 | 24.96 | 24.96 | 24.98 | 24.96 | 20,817 |
| May 28, 2024 | 24.96 | 24.97 | 24.97 | 24.97 | 24.96 | 73,897 |
| May 24, 2024 | 24.96 | 24.96 | 24.96 | 24.97 | 24.96 | 39,262 |
| May 23, 2024 | 24.98 | 24.96 | 24.96 | 24.98 | 24.96 | 13,946 |
| May 22, 2024 | 24.94 | 24.95 | 24.95 | 24.96 | 24.94 | 48,241 |
| May 21, 2024 | 24.94 | 24.96 | 24.96 | 24.96 | 24.94 | 36,056 |
| May 20, 2024 | 24.94 | 24.95 | 24.95 | 24.95 | 24.94 | 17,825 |
| May 17, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.94 | 31,671 |
| May 16, 2024 | 24.94 | 24.96 | 24.96 | 24.96 | 24.93 | 30,852 |
| May 15, 2024 | 24.94 | 24.94 | 24.94 | 24.95 | 24.93 | 20,095 |
| May 14, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.92 | 48,512 |
| May 13, 2024 | 25.53 | 25.52 | 24.91 | 25.53 | 25.52 | 38,229 |
| May 10, 2024 | 25.52 | 25.53 | 24.92 | 25.53 | 25.52 | 30,587 |
| May 09, 2024 | 25.51 | 25.51 | 24.9 | 25.52 | 25.5 | 148,589 |
| May 08, 2024 | 25.5 | 25.5 | 24.89 | 25.52 | 25.5 | 250,603 |
| May 07, 2024 | 25.49 | 25.5 | 24.89 | 25.5 | 25.48 | 220,967 |
| May 06, 2024 | 25.51 | 25.5 | 24.89 | 25.51 | 25.46 | 298,258 |
| May 03, 2024 | 25.52 | 25.51 | 24.9 | 25.52 | 25.48 | 9,597 |
| May 02, 2024 | 25.5 | 25.48 | 24.87 | 25.5 | 25.48 | 26,003 |
| May 01, 2024 | 25.47 | 25.53 | 24.92 | 25.53 | 25.46 | 21,000 |
| April 30, 2024 | 25.46 | 25.51 | 24.9 | 25.51 | 25.45 | 21,116 |
| April 29, 2024 | 25.43 | 25.47 | 24.86 | 25.47 | 25.43 | 8,309 |
| April 26, 2024 | 25.45 | 25.43 | 24.82 | 25.47 | 25.43 | 5,213 |
| April 25, 2024 | 25.47 | 25.49 | 24.88 | 25.49 | 25.45 | 136,788 |
| April 24, 2024 | 25.41 | 25.48 | 24.87 | 25.48 | 25.36 | 127,418 |
| April 23, 2024 | 25.36 | 25.45 | 24.84 | 25.46 | 25.34 | 247,228 |
| April 22, 2024 | 25.42 | 25.4 | 24.79 | 25.42 | 25.35 | 28,515 |
| April 19, 2024 | 25.41 | 25.41 | 24.8 | 25.43 | 25.41 | 18,664 |
| April 18, 2024 | 25.41 | 25.41 | 24.8 | 25.41 | 25.4 | 20,822 |
| April 17, 2024 | 25.4 | 25.4 | 24.79 | 25.41 | 25.39 | 35,692 |
| April 16, 2024 | 25.38 | 25.38 | 24.77 | 25.39 | 25.38 | 2,972 |
| April 15, 2024 | 25.39 | 25.38 | 24.77 | 25.39 | 25.34 | 22,538 |
| April 12, 2024 | 25.33 | 25.38 | 24.77 | 25.39 | 25.33 | 40,781 |
| April 11, 2024 | 25.31 | 25.37 | 24.77 | 25.37 | 25.31 | 44,381 |
| April 10, 2024 | 25.31 | 25.36 | 24.76 | 25.37 | 25.31 | 24,829 |
| April 09, 2024 | 25.33 | 25.37 | 24.77 | 25.39 | 25.31 | 49,510 |
| April 08, 2024 | 25.3 | 25.36 | 24.76 | 25.36 | 25.3 | 14,102 |
| April 05, 2024 | 25.4 | 25.34 | 24.74 | 25.4 | 25.32 | 9,205 |
| April 04, 2024 | 25.31 | 25.3 | 24.7 | 25.4 | 25.3 | 30,143 |
| April 03, 2024 | 25.34 | 25.36 | 24.76 | 25.36 | 25.33 | 8,053 |
| April 02, 2024 | 25.3 | 25.3 | 24.7 | 25.33 | 25.3 | 41,990 |
| April 01, 2024 | 25.4 | 25.34 | 24.74 | 25.4 | 25.3 | 72,391 |
| March 28, 2024 | 25.4 | 25.26 | 24.66 | 25.4 | 25.26 | 206,146 |
| March 27, 2024 | 25.4 | 25.33 | 24.73 | 25.4 | 25.33 | 27,408 |
| March 26, 2024 | 25.32 | 25.45 | 24.84 | 25.45 | 25.32 | 9,848 |
| March 25, 2024 | 25.35 | 25.43 | 24.82 | 25.45 | 25.32 | 16,413 |
| March 22, 2024 | 25.43 | 25.43 | 24.82 | 25.43 | 25.4 | 8,193 |
| March 21, 2024 | 25.46 | 25.36 | 24.76 | 25.46 | 25.36 | 20,852 |
| March 20, 2024 | 25.39 | 25.39 | 24.78 | 25.42 | 25.34 | 16,339 |
| March 19, 2024 | 25.3 | 25.36 | 24.76 | 25.39 | 25.3 | 28,521 |
| March 18, 2024 | 25.3 | 25.3 | 24.7 | 25.38 | 25.28 | 42,330 |
| March 15, 2024 | 25.38 | 25.32 | 24.72 | 25.41 | 25.32 | 200,469 |
| March 14, 2024 | 25.26 | 25.38 | 24.77 | 25.44 | 25.26 | 65,168 |
| March 13, 2024 | 25.19 | 25.4 | 24.79 | 25.43 | 25.19 | 36,237 |
| March 12, 2024 | 25.25 | 25.3 | 24.7 | 25.34 | 25.16 | 109,865 |
| March 11, 2024 | 25.23 | 25.21 | 24.61 | 25.39 | 25.19 | 174,260 |
| March 08, 2024 | 25.28 | 25.28 | 24.68 | 25.33 | 25.24 | 36,631 |
| March 07, 2024 | 25.38 | 25.28 | 24.68 | 25.38 | 25.28 | 14,425 |