25.56
+0.42(+1.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 25.11 | 25.56 | 25.56 | 25.98 | 24.95 | 597,389 |
| March 12, 2025 | 26.14 | 25.14 | 25.14 | 26.93 | 24.93 | 1.46M |
| March 11, 2025 | 26.44 | 26.07 | 26.07 | 26.69 | 25.75 | 1.97M |
| March 10, 2025 | 26.26 | 26.34 | 26.34 | 27.07 | 26.15 | 1.61M |
| March 07, 2025 | 25.81 | 26.45 | 26.45 | 27.1 | 25.72 | 700,734 |
| March 06, 2025 | 25.98 | 25.9 | 25.9 | 26.46 | 25.42 | 572,900 |
| March 05, 2025 | 25.16 | 26.16 | 26.16 | 26.5 | 24.81 | 972,036 |
| March 04, 2025 | 24.36 | 25.19 | 25.19 | 25.86 | 24.27 | 1.13M |
| March 03, 2025 | 25.09 | 24.57 | 24.57 | 25.2 | 24.32 | 999,600 |
| February 28, 2025 | 26.37 | 25.32 | 25.32 | 26.85 | 24.36 | 1.07M |
| February 27, 2025 | 25.97 | 26.57 | 26.57 | 26.75 | 25.74 | 847,186 |
| February 26, 2025 | 25.82 | 25.96 | 25.96 | 26.48 | 25.56 | 992,919 |
| February 25, 2025 | 26.9 | 26.18 | 26.18 | 27.09 | 24.97 | 1.57M |
| February 24, 2025 | 27.37 | 26.87 | 26.87 | 27.5 | 25.01 | 1.62M |
| February 21, 2025 | 28.63 | 27.58 | 27.58 | 30.49 | 26.25 | 2.99M |
| February 20, 2025 | 23.96 | 25.84 | 25.84 | 26.41 | 23.96 | 2.05M |
| February 19, 2025 | 22.9 | 23.84 | 23.84 | 24.13 | 22.86 | 2.3M |
| February 18, 2025 | 23.5 | 23.07 | 23.07 | 23.61 | 22.72 | 1.72M |
| February 14, 2025 | 23.79 | 23.42 | 23.42 | 24.5 | 23.22 | 1.29M |
| February 13, 2025 | 24.19 | 23.37 | 23.37 | 24.23 | 23.32 | 1.61M |
| February 12, 2025 | 24.31 | 23.95 | 23.95 | 24.7 | 23.86 | 1.03M |
| February 11, 2025 | 24.75 | 24.49 | 24.49 | 25.02 | 24.05 | 1.06M |
| February 10, 2025 | 25.4 | 24.91 | 24.91 | 25.62 | 24.55 | 736,000 |
| February 07, 2025 | 26.28 | 25.21 | 25.21 | 26.33 | 24.94 | 662,815 |
| February 06, 2025 | 26.62 | 26.08 | 26.08 | 27.37 | 25.87 | 584,400 |
| February 05, 2025 | 26.83 | 26.61 | 26.61 | 26.99 | 25.71 | 740,100 |
| February 04, 2025 | 26.51 | 26.7 | 26.7 | 26.97 | 26.37 | 741,019 |
| February 03, 2025 | 26.93 | 26.79 | 26.79 | 27.62 | 26.4 | 510,100 |
| January 31, 2025 | 27.99 | 27.52 | 27.52 | 28.18 | 27 | 733,432 |
| January 30, 2025 | 27.46 | 28.1 | 28.1 | 28.26 | 27.1 | 449,100 |
| January 29, 2025 | 27.47 | 27.22 | 27.22 | 27.76 | 26.71 | 504,911 |
| January 28, 2025 | 27.46 | 27.54 | 27.54 | 28.08 | 27.35 | 406,434 |
| January 27, 2025 | 28.03 | 27.43 | 27.43 | 28.35 | 27.38 | 514,639 |
| January 24, 2025 | 27.44 | 27.68 | 27.68 | 27.82 | 27.15 | 762,600 |
| January 23, 2025 | 26.8 | 27.79 | 27.79 | 27.93 | 26.51 | 632,274 |
| January 22, 2025 | 26.81 | 26.83 | 26.83 | 27.06 | 26.44 | 496,300 |
| January 21, 2025 | 26.14 | 27.1 | 27.1 | 27.37 | 25.83 | 773,100 |
| January 17, 2025 | 26.35 | 25.89 | 25.89 | 26.36 | 24.81 | 581,316 |
| January 16, 2025 | 25.33 | 26.2 | 26.2 | 26.54 | 24.85 | 451,368 |
| January 15, 2025 | 26.61 | 25.51 | 25.51 | 26.81 | 25.4 | 743,600 |
| January 14, 2025 | 27.66 | 26.12 | 26.12 | 27.98 | 24.63 | 761,009 |
| January 13, 2025 | 26.96 | 27.61 | 27.61 | 27.77 | 26.47 | 651,850 |
| January 10, 2025 | 26.16 | 26.87 | 26.87 | 27.41 | 25.98 | 629,146 |
| January 08, 2025 | 26.03 | 26.51 | 26.51 | 27.08 | 25.64 | 717,737 |
| January 07, 2025 | 25.74 | 26.25 | 26.25 | 26.46 | 25.51 | 772,200 |
| January 06, 2025 | 25.8 | 25.54 | 25.54 | 26.61 | 25.37 | 520,722 |
| January 03, 2025 | 24.57 | 25.46 | 25.46 | 25.76 | 24.29 | 788,300 |
| January 02, 2025 | 24.3 | 24.55 | 24.55 | 25.37 | 24.17 | 809,000 |
| December 31, 2024 | 24.11 | 23.92 | 23.92 | 24.5 | 23.75 | 713,200 |
| December 30, 2024 | 24.23 | 23.81 | 23.81 | 24.38 | 23.46 | 745,300 |
| December 27, 2024 | 24.08 | 24.24 | 24.24 | 24.28 | 23.77 | 452,327 |
| December 26, 2024 | 23.24 | 24.1 | 24.1 | 24.33 | 23.11 | 640,224 |
| December 24, 2024 | 23.1 | 23.39 | 23.39 | 23.5 | 22.86 | 312,110 |
| December 23, 2024 | 22.83 | 23.21 | 23.21 | 23.56 | 22.47 | 838,724 |
| December 20, 2024 | 22.89 | 22.94 | 22.94 | 23.38 | 22.72 | 2.34M |
| December 19, 2024 | 23.44 | 22.95 | 22.95 | 23.78 | 22.58 | 993,702 |
| December 18, 2024 | 24.69 | 23.52 | 23.52 | 24.96 | 23.13 | 1.1M |
| December 17, 2024 | 25.39 | 24.47 | 24.47 | 25.92 | 24.47 | 773,751 |
| December 16, 2024 | 26.5 | 25.48 | 25.48 | 26.54 | 25.28 | 908,600 |
| December 13, 2024 | 27 | 27.02 | 27.02 | 27.34 | 26.72 | 755,334 |