25.13
-0.0061(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | 25.14 | 25.13 | 25.13 | 25.14 | 25.13 | 1,448 |
| May 29, 2024 | 25.1 | 25.14 | 25.14 | 25.14 | 25.1 | 935 |
| May 28, 2024 | 25.12 | 25.13 | 25.13 | 25.13 | 25.11 | 9,981 |
| May 24, 2024 | 25.11 | 25.11 | 25.11 | 25.12 | 25.11 | 1,557 |
| May 23, 2024 | 25.11 | 25.12 | 25.12 | 25.12 | 25.11 | 1,106 |
| May 22, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1,580 |
| May 21, 2024 | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 948 |
| May 20, 2024 | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 4,091 |
| May 17, 2024 | 25.07 | 25.09 | 25.09 | 25.09 | 25.06 | 3,199 |
| May 16, 2024 | 25.06 | 25.09 | 25.09 | 25.09 | 25.06 | 2,420 |
| May 15, 2024 | 25.07 | 25.07 | 25.07 | 25.09 | 25.05 | 4,580 |
| May 14, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 3,230 |
| May 13, 2024 | 25.08 | 25.08 | 25.08 | 25.11 | 25.06 | 7,332 |
| May 10, 2024 | 25.1 | 25.06 | 25.06 | 25.12 | 25.06 | 914 |
| May 09, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.06 | 2,136 |
| May 08, 2024 | 25.03 | 25.03 | 25.03 | 25.09 | 25.03 | 691 |
| May 07, 2024 | 25.05 | 25.06 | 25.06 | 25.06 | 25.02 | 6,695 |
| May 06, 2024 | 25.03 | 25.04 | 25.04 | 25.04 | 25.03 | 1,281 |
| May 03, 2024 | 25.03 | 25.01 | 25.01 | 25.05 | 25.01 | 1,805 |
| May 02, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 886 |
| May 01, 2024 | 25.01 | 25.04 | 25.04 | 25.06 | 25.01 | 2,330 |
| April 30, 2024 | 25.05 | 25.05 | 25.05 | 25.07 | 25.02 | 5,903 |
| April 29, 2024 | 25.05 | 25.07 | 25.07 | 25.07 | 25.03 | 12,748 |
| April 26, 2024 | 24.98 | 24.99 | 24.99 | 25.05 | 24.97 | 12,966 |
| April 25, 2024 | 24.97 | 24.98 | 24.98 | 25 | 24.95 | 10,135 |
| April 24, 2024 | 25.01 | 24.95 | 24.95 | 25.15 | 24.95 | 60,612 |
| April 23, 2024 | 24.88 | 24.94 | 24.94 | 24.95 | 24.87 | 18,688 |
| April 22, 2024 | 24.9 | 24.87 | 24.87 | 24.95 | 24.84 | 16,053 |
| April 19, 2024 | 24.88 | 24.95 | 24.95 | 24.95 | 24.81 | 24,228 |
| April 18, 2024 | 24.89 | 24.92 | 24.92 | 24.92 | 24.86 | 2,763 |
| April 17, 2024 | 24.89 | 24.89 | 24.89 | 24.92 | 24.89 | 4,101 |
| April 16, 2024 | 24.89 | 24.93 | 24.93 | 24.95 | 24.89 | 2,741 |
| April 15, 2024 | 24.96 | 24.9 | 24.9 | 24.96 | 24.85 | 6,547 |
| April 12, 2024 | 24.86 | 24.95 | 24.95 | 25 | 24.82 | 35,678 |
| April 11, 2024 | 25.2 | 25.29 | 24.87 | 25.29 | 25.19 | 4,710 |
| April 10, 2024 | 25.18 | 25.21 | 24.79 | 25.23 | 25.15 | 23,022 |
| April 09, 2024 | 25.23 | 25.2 | 24.78 | 25.25 | 25.17 | 24,531 |
| April 08, 2024 | 25.23 | 25.2 | 24.78 | 25.24 | 25.17 | 10,449 |
| April 05, 2024 | 25.24 | 25.2 | 24.78 | 25.3 | 25.16 | 11,653 |
| April 04, 2024 | 25.19 | 25.2 | 24.78 | 25.23 | 25.15 | 1,781 |
| April 03, 2024 | 25.1 | 25.19 | 24.77 | 25.2 | 25.08 | 16,570 |
| April 02, 2024 | 25.29 | 25.11 | 24.69 | 25.29 | 25.06 | 4,533 |
| April 01, 2024 | 25.09 | 25.2 | 24.78 | 25.2 | 25.02 | 16,005 |
| March 28, 2024 | 25.1 | 24.76 | 24.35 | 25.22 | 24.76 | 138,854 |
| March 27, 2024 | 25.12 | 25.04 | 24.62 | 25.13 | 25.01 | 10,220 |
| March 26, 2024 | 25.16 | 25.11 | 24.69 | 25.19 | 25.1 | 3,937 |
| March 25, 2024 | 25.02 | 25.1 | 24.68 | 25.16 | 25.02 | 9,276 |
| March 22, 2024 | 25.02 | 24.95 | 24.53 | 25.02 | 24.93 | 14,406 |
| March 21, 2024 | 25.05 | 25.01 | 24.59 | 25.16 | 24.99 | 15,081 |
| March 20, 2024 | 25.02 | 25.12 | 24.7 | 25.12 | 25.02 | 810 |
| March 19, 2024 | 24.99 | 24.98 | 24.56 | 25.03 | 24.97 | 7,352 |
| March 18, 2024 | 25 | 24.98 | 24.56 | 25.15 | 24.96 | 22,992 |
| March 15, 2024 | 25.1 | 25.1 | 24.68 | 25.16 | 25.1 | 17,228 |
| March 14, 2024 | 25.13 | 25.1 | 24.68 | 25.16 | 25.1 | 13,999 |
| March 13, 2024 | 25.17 | 25.19 | 24.77 | 25.23 | 25.11 | 9,645 |
| March 12, 2024 | 25.19 | 25.1 | 24.68 | 25.21 | 25.1 | 13,349 |
| March 11, 2024 | 25.18 | 25.2 | 24.78 | 25.23 | 25.16 | 10,442 |
| March 08, 2024 | 25.2 | 25.2 | 24.78 | 25.25 | 25.15 | 17,067 |
| March 07, 2024 | 25.15 | 25.2 | 24.78 | 25.2 | 25.15 | 21,565 |
| March 06, 2024 | 25.08 | 25.15 | 24.73 | 25.2 | 25.08 | 30,563 |