24.99
+0.01(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 25 | 24.99 | 24.99 | 25 | 24.98 | 60,012 |
| May 30, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.97 | 5,547 |
| May 29, 2024 | 24.98 | 24.97 | 24.97 | 24.98 | 24.97 | 30,136 |
| May 28, 2024 | 24.96 | 24.98 | 24.98 | 24.98 | 24.96 | 15,296 |
| May 24, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.96 | 4,000 |
| May 23, 2024 | 24.96 | 24.96 | 24.96 | 24.97 | 24.96 | 44,600 |
| May 22, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.94 | 8,497 |
| May 21, 2024 | 24.94 | 24.96 | 24.96 | 24.96 | 24.94 | 37,785 |
| May 20, 2024 | 24.95 | 24.95 | 24.95 | 24.96 | 24.94 | 33,335 |
| May 17, 2024 | 24.93 | 24.94 | 24.94 | 24.95 | 24.93 | 16,092 |
| May 16, 2024 | 24.94 | 24.95 | 24.95 | 24.96 | 24.94 | 19,203 |
| May 15, 2024 | 24.93 | 24.93 | 24.93 | 24.94 | 24.93 | 45,951 |
| May 14, 2024 | 24.94 | 24.93 | 24.93 | 24.98 | 24.92 | 35,999 |
| May 13, 2024 | 25.6 | 25.59 | 25.59 | 25.6 | 25.59 | 29,766 |
| May 10, 2024 | 25.58 | 25.59 | 25.59 | 25.59 | 25.58 | 44,417 |
| May 09, 2024 | 25.58 | 25.59 | 25.59 | 25.59 | 25.58 | 45,352 |
| May 08, 2024 | 25.56 | 25.57 | 25.57 | 25.58 | 25.56 | 41,811 |
| May 07, 2024 | 25.58 | 25.57 | 25.57 | 25.58 | 25.56 | 66,486 |
| May 06, 2024 | 25.58 | 25.57 | 25.57 | 25.58 | 25.54 | 78,475 |
| May 03, 2024 | 25.67 | 25.58 | 25.58 | 25.67 | 25.56 | 13,039 |
| May 02, 2024 | 25.58 | 25.58 | 25.58 | 25.62 | 25.58 | 11,861 |
| May 01, 2024 | 25.53 | 25.56 | 25.56 | 25.56 | 25.53 | 13,596 |
| April 30, 2024 | 25.56 | 25.55 | 25.55 | 25.56 | 25.49 | 16,498 |
| April 29, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.54 | 4,945 |
| April 26, 2024 | 25.53 | 25.54 | 25.54 | 25.54 | 25.53 | 2,363 |
| April 25, 2024 | 25.49 | 25.52 | 25.52 | 25.52 | 25.49 | 18,974 |
| April 24, 2024 | 25.48 | 25.51 | 25.51 | 25.51 | 25.47 | 6,736 |
| April 23, 2024 | 25.51 | 25.5 | 25.5 | 25.52 | 25.49 | 6,996 |
| April 22, 2024 | 25.49 | 25.5 | 25.5 | 25.51 | 25.48 | 12,907 |
| April 19, 2024 | 25.49 | 25.48 | 25.48 | 25.51 | 25.48 | 23,527 |
| April 18, 2024 | 25.51 | 25.49 | 25.49 | 25.51 | 25.48 | 29,077 |
| April 17, 2024 | 25.47 | 25.47 | 25.47 | 25.5 | 25.47 | 5,883 |
| April 16, 2024 | 25.45 | 25.46 | 25.46 | 25.5 | 25.45 | 11,827 |
| April 15, 2024 | 25.44 | 25.45 | 25.45 | 25.47 | 25.44 | 16,384 |
| April 12, 2024 | 25.41 | 25.44 | 25.44 | 25.45 | 25.41 | 21,919 |
| April 11, 2024 | 25.43 | 25.43 | 25.43 | 25.45 | 25.43 | 19,783 |
| April 10, 2024 | 25.44 | 25.43 | 25.43 | 25.47 | 25.43 | 12,449 |
| April 09, 2024 | 25.44 | 25.44 | 25.44 | 25.46 | 25.44 | 6,073 |
| April 08, 2024 | 25.43 | 25.44 | 25.44 | 25.44 | 25.42 | 4,680 |
| April 05, 2024 | 25.47 | 25.41 | 25.41 | 25.47 | 25.4 | 7,308 |
| April 04, 2024 | 25.41 | 25.43 | 25.43 | 25.47 | 25.38 | 23,212 |
| April 03, 2024 | 25.36 | 25.42 | 25.42 | 25.47 | 25.36 | 9,281 |
| April 02, 2024 | 25.52 | 25.35 | 25.35 | 25.52 | 25.35 | 17,302 |
| April 01, 2024 | 25.5 | 25.47 | 25.47 | 25.52 | 25.47 | 10,903 |
| March 28, 2024 | 25.46 | 25.38 | 25.38 | 25.5 | 25.38 | 29,667 |
| March 27, 2024 | 25.36 | 25.48 | 25.48 | 25.49 | 25.36 | 24,057 |
| March 26, 2024 | 25.44 | 25.46 | 25.46 | 25.5 | 25.41 | 9,394 |
| March 25, 2024 | 25.41 | 25.44 | 25.44 | 25.51 | 25.36 | 10,530 |
| March 22, 2024 | 25.51 | 25.49 | 25.49 | 25.51 | 25.4 | 5,773 |
| March 21, 2024 | 25.47 | 25.38 | 25.38 | 25.51 | 25.38 | 18,781 |
| March 20, 2024 | 25.5 | 25.5 | 25.5 | 25.51 | 25.44 | 18,194 |
| March 19, 2024 | 25.51 | 25.46 | 25.46 | 25.51 | 25.32 | 13,308 |
| March 18, 2024 | 25.48 | 25.45 | 25.45 | 25.48 | 25.39 | 8,507 |
| March 15, 2024 | 25.58 | 25.42 | 25.42 | 25.58 | 25.42 | 13,624 |
| March 14, 2024 | 25.42 | 25.45 | 25.45 | 25.51 | 25.4 | 11,102 |
| March 13, 2024 | 25.4 | 25.42 | 25.42 | 25.48 | 25.37 | 15,642 |
| March 12, 2024 | 25.38 | 25.4 | 25.4 | 25.4 | 25.31 | 15,966 |
| March 11, 2024 | 25.4 | 25.4 | 25.4 | 25.46 | 25.37 | 12,025 |
| March 08, 2024 | 25.54 | 25.47 | 25.47 | 25.54 | 25.4 | 5,870 |
| March 07, 2024 | 25.5 | 25.47 | 25.47 | 25.51 | 25.43 | 5,359 |