25.44
+0.05(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 25.39 | 25.44 | 25.44 | 25.44 | 25.39 | 90,489 |
| May 30, 2024 | 25.39 | 25.39 | 25.39 | 25.4 | 25.38 | 47,958 |
| May 29, 2024 | 25.39 | 25.4 | 25.4 | 25.41 | 25.39 | 25,799 |
| May 28, 2024 | 25.39 | 25.41 | 25.41 | 25.41 | 25.39 | 23,785 |
| May 24, 2024 | 25.38 | 25.39 | 25.39 | 25.39 | 25.38 | 19,403 |
| May 23, 2024 | 25.36 | 25.38 | 25.38 | 25.4 | 25.36 | 26,859 |
| May 22, 2024 | 25.39 | 25.38 | 25.38 | 25.4 | 25.36 | 20,349 |
| May 21, 2024 | 25.38 | 25.37 | 25.37 | 25.39 | 25.34 | 26,880 |
| May 20, 2024 | 25.39 | 25.37 | 25.37 | 25.39 | 25.34 | 22,938 |
| May 17, 2024 | 25.34 | 25.38 | 25.38 | 25.38 | 25.34 | 33,035 |
| May 16, 2024 | 25.3 | 25.35 | 25.35 | 25.37 | 25.3 | 1.1M |
| May 15, 2024 | 25.35 | 25.34 | 25.34 | 25.35 | 25.33 | 24,219 |
| May 14, 2024 | 25.33 | 25.35 | 25.35 | 25.35 | 25.33 | 33,455 |
| May 13, 2024 | 25.29 | 25.33 | 25.33 | 25.34 | 25.29 | 32,667 |
| May 10, 2024 | 25.29 | 25.34 | 25.34 | 25.34 | 25.29 | 45,105 |
| May 09, 2024 | 25.29 | 25.31 | 25.31 | 25.33 | 25.28 | 38,991 |
| May 08, 2024 | 25.31 | 25.31 | 25.31 | 25.32 | 25.27 | 89,130 |
| May 07, 2024 | 25.28 | 25.32 | 25.32 | 25.33 | 25.28 | 62,206 |
| May 06, 2024 | 25.3 | 25.31 | 25.31 | 25.36 | 25.28 | 78,170 |
| May 03, 2024 | 25.3 | 25.39 | 25.39 | 25.4 | 25.3 | 11,225 |
| May 02, 2024 | 25.28 | 25.32 | 25.32 | 25.35 | 25.28 | 11,816 |
| May 01, 2024 | 25.31 | 25.37 | 25.37 | 25.4 | 25.28 | 17,138 |
| April 30, 2024 | 25.25 | 25.36 | 25.36 | 25.36 | 25.25 | 29,171 |
| April 29, 2024 | 25.25 | 25.25 | 25.25 | 25.28 | 25.25 | 9,662 |
| April 26, 2024 | 25.24 | 25.25 | 25.25 | 25.27 | 25.24 | 21,171 |
| April 25, 2024 | 25.21 | 25.23 | 25.23 | 25.26 | 25.21 | 32,639 |
| April 24, 2024 | 25.2 | 25.23 | 25.23 | 25.27 | 25.2 | 20,265 |
| April 23, 2024 | 25.2 | 25.23 | 25.23 | 25.25 | 25.2 | 20,386 |
| April 22, 2024 | 25.19 | 25.19 | 25.19 | 25.25 | 25.19 | 31,460 |
| April 19, 2024 | 25.22 | 25.2 | 25.2 | 25.25 | 25.19 | 46,401 |
| April 18, 2024 | 25.22 | 25.23 | 25.23 | 25.24 | 25.22 | 27,829 |
| April 17, 2024 | 25.2 | 25.22 | 25.22 | 25.24 | 25.2 | 25,395 |
| April 16, 2024 | 25.17 | 25.2 | 25.2 | 25.22 | 25.17 | 43,311 |
| April 15, 2024 | 25.18 | 25.17 | 25.17 | 25.2 | 25.15 | 123,660 |
| April 12, 2024 | 25.25 | 25.22 | 25.22 | 25.25 | 25.21 | 31,918 |
| April 11, 2024 | 25.23 | 25.22 | 25.22 | 25.27 | 25.21 | 16,859 |
| April 10, 2024 | 25.25 | 25.23 | 25.23 | 25.28 | 25.22 | 47,131 |
| April 09, 2024 | 25.32 | 25.28 | 25.28 | 25.32 | 25.25 | 107,079 |
| April 08, 2024 | 25.38 | 25.34 | 25.34 | 25.38 | 25.31 | 13,393 |
| April 05, 2024 | 25.36 | 25.34 | 25.34 | 25.39 | 25.31 | 33,308 |
| April 04, 2024 | 25.36 | 25.37 | 25.37 | 25.37 | 25.35 | 13,330 |
| April 03, 2024 | 25.3 | 25.34 | 25.34 | 25.38 | 25.29 | 26,336 |
| April 02, 2024 | 25.25 | 25.3 | 25.3 | 25.34 | 25.25 | 20,091 |
| April 01, 2024 | 25.25 | 25.32 | 25.32 | 25.37 | 25.25 | 52,347 |
| March 28, 2024 | 25.51 | 25.12 | 25.12 | 25.59 | 25.12 | 223,751 |
| March 27, 2024 | 25.93 | 25.99 | 25.22 | 26 | 25.92 | 30,335 |
| March 26, 2024 | 26 | 25.99 | 25.22 | 26.07 | 25.93 | 28,742 |
| March 25, 2024 | 26.1 | 25.95 | 25.18 | 26.1 | 25.95 | 13,142 |
| March 22, 2024 | 26.08 | 26.08 | 25.31 | 26.08 | 25.96 | 15,432 |
| March 21, 2024 | 25.89 | 26.08 | 25.31 | 26.1 | 25.89 | 17,164 |
| March 20, 2024 | 25.99 | 25.98 | 25.21 | 26.05 | 25.98 | 16,087 |
| March 19, 2024 | 25.91 | 25.98 | 25.21 | 26.01 | 25.91 | 14,386 |
| March 18, 2024 | 25.95 | 25.97 | 25.2 | 25.97 | 25.87 | 15,752 |
| March 15, 2024 | 25.9 | 26 | 25.23 | 26 | 25.88 | 30,864 |
| March 14, 2024 | 25.87 | 25.9 | 25.13 | 25.96 | 25.86 | 19,452 |
| March 13, 2024 | 25.85 | 25.85 | 25.08 | 25.92 | 25.81 | 17,795 |
| March 12, 2024 | 25.85 | 25.85 | 25.08 | 25.85 | 25.8 | 11,173 |
| March 11, 2024 | 25.75 | 25.83 | 25.07 | 25.84 | 25.75 | 17,753 |
| March 08, 2024 | 25.76 | 25.83 | 25.06 | 25.83 | 25.76 | 90,196 |
| March 07, 2024 | 25.9 | 25.68 | 24.92 | 25.97 | 25.51 | 105,965 |