25.80
+0.14(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 24, 2025 | 26.14 | 25.8 | 25.8 | 26.59 | 25.5 | 921,300 |
| June 23, 2025 | 25.14 | 25.66 | 25.66 | 25.96 | 25 | 597,800 |
| June 20, 2025 | 26.45 | 25.55 | 25.55 | 26.46 | 25.43 | 987,500 |
| June 18, 2025 | 26.33 | 26.28 | 26.28 | 26.38 | 25.57 | 726,716 |
| June 17, 2025 | 25.67 | 26.24 | 26.24 | 26.97 | 25.14 | 1.54M |
| June 16, 2025 | 26.13 | 25.46 | 25.46 | 26.13 | 25.02 | 780,709 |
| June 13, 2025 | 25.88 | 25.86 | 25.86 | 26.64 | 25.59 | 626,400 |
| June 12, 2025 | 25.99 | 26.5 | 26.5 | 26.75 | 25.48 | 729,500 |
| June 11, 2025 | 27.74 | 26.18 | 26.18 | 27.95 | 26.14 | 591,800 |
| June 10, 2025 | 27.21 | 27.48 | 27.48 | 28 | 27.1 | 813,370 |
| June 09, 2025 | 27.54 | 27 | 27 | 27.54 | 26.56 | 1.38M |
| June 06, 2025 | 27.25 | 26.91 | 26.91 | 28 | 26.76 | 1.01M |
| June 05, 2025 | 26.71 | 26.63 | 26.63 | 27.26 | 26.25 | 1.16M |
| June 04, 2025 | 26.85 | 26.58 | 26.58 | 26.98 | 26.4 | 427,400 |
| June 03, 2025 | 26.7 | 26.79 | 26.79 | 27.15 | 26.34 | 530,440 |
| June 02, 2025 | 25.86 | 26.59 | 26.59 | 26.95 | 25.47 | 620,100 |
| May 30, 2025 | 25.85 | 25.62 | 25.62 | 26.1 | 24.95 | 726,922 |
| May 29, 2025 | 25.7 | 26.23 | 26.23 | 26.6 | 25.28 | 634,925 |
| May 28, 2025 | 25.53 | 25.28 | 25.28 | 25.78 | 25.22 | 593,567 |
| May 27, 2025 | 25.89 | 25.52 | 25.52 | 25.95 | 24.79 | 1.4M |
| May 23, 2025 | 25.06 | 25.44 | 25.44 | 25.84 | 25 | 653,583 |
| May 22, 2025 | 26.05 | 25.76 | 25.76 | 26.46 | 25.57 | 530,501 |
| May 21, 2025 | 26.1 | 26.22 | 26.22 | 28.06 | 25.48 | 1.18M |
| May 20, 2025 | 24.86 | 26.56 | 26.56 | 27.25 | 24.68 | 1.16M |
| May 19, 2025 | 24.48 | 24.86 | 24.86 | 25.91 | 24.21 | 972,050 |
| May 16, 2025 | 25.37 | 25.43 | 25.43 | 25.73 | 24.83 | 1.23M |
| May 15, 2025 | 24.29 | 25.35 | 25.35 | 25.36 | 23.38 | 581,700 |
| May 14, 2025 | 24.09 | 24.17 | 24.17 | 24.38 | 23.32 | 1.54M |
| May 13, 2025 | 24.21 | 24.18 | 24.18 | 25.58 | 24.08 | 884,837 |
| May 12, 2025 | 25.02 | 25.16 | 25.16 | 25.81 | 24.64 | 1.19M |
| May 09, 2025 | 23.69 | 23.74 | 23.74 | 25.35 | 23.52 | 1.94M |
| May 08, 2025 | 22.65 | 24.13 | 24.13 | 25.12 | 21.9 | 3.17M |
| May 07, 2025 | 22.57 | 22.34 | 22.34 | 23.26 | 21 | 3.28M |
| May 06, 2025 | 27.62 | 21.7 | 21.7 | 28.56 | 21.44 | 4.28M |
| May 05, 2025 | 28.67 | 28.18 | 28.18 | 28.76 | 28.09 | 967,413 |
| May 02, 2025 | 28.57 | 29.05 | 29.05 | 30.23 | 28.36 | 1.16M |
| May 01, 2025 | 27 | 27.74 | 27.74 | 27.88 | 26.04 | 917,200 |
| April 30, 2025 | 26.43 | 26.94 | 26.94 | 27.95 | 26 | 1.66M |
| April 29, 2025 | 28.26 | 26.94 | 26.94 | 28.65 | 26.62 | 2.18M |
| April 28, 2025 | 31 | 27.97 | 27.97 | 32.3 | 27.57 | 9.04M |
| April 25, 2025 | 21.1 | 22.37 | 22.37 | 22.45 | 21 | 1.63M |
| April 24, 2025 | 20.79 | 21.52 | 21.52 | 21.53 | 20.53 | 1.68M |
| April 23, 2025 | 21.39 | 20.73 | 20.73 | 21.6 | 20.17 | 883,126 |
| April 22, 2025 | 20.93 | 20.48 | 20.48 | 21.2 | 19.91 | 1.52M |
| April 21, 2025 | 20.45 | 20.41 | 20.41 | 21.65 | 20.24 | 1.03M |
| April 17, 2025 | 20.17 | 20.64 | 20.64 | 21.16 | 20.09 | 1.11M |
| April 16, 2025 | 19.74 | 20.22 | 20.22 | 20.48 | 19.47 | 1.24M |
| April 15, 2025 | 19.9 | 20.11 | 20.11 | 20.63 | 19.67 | 835,467 |
| April 14, 2025 | 19.96 | 20.06 | 20.06 | 20.48 | 19.52 | 869,233 |
| April 11, 2025 | 17.63 | 19.28 | 19.28 | 19.33 | 17.1 | 1.71M |
| April 10, 2025 | 17.1 | 17.63 | 17.63 | 18.08 | 16.17 | 1.66M |
| April 09, 2025 | 15.05 | 17.78 | 17.78 | 18.4 | 14.8 | 2.23M |
| April 08, 2025 | 17.81 | 15.59 | 15.59 | 19.28 | 15.39 | 1.57M |
| April 07, 2025 | 16.34 | 16.92 | 16.92 | 17.96 | 15.71 | 1.71M |
| April 04, 2025 | 18.04 | 17.2 | 17.2 | 18.55 | 16.64 | 2.15M |
| April 03, 2025 | 20.92 | 18.74 | 18.74 | 21.2 | 18.55 | 2.56M |
| April 02, 2025 | 21.91 | 22.24 | 22.24 | 22.84 | 21.61 | 1.3M |
| April 01, 2025 | 24.31 | 22.05 | 22.05 | 24.35 | 21.93 | 1.24M |
| March 31, 2025 | 26.82 | 24.49 | 24.49 | 26.82 | 23.92 | 1.26M |
| March 28, 2025 | 26.63 | 26.42 | 26.42 | 26.78 | 25.84 | 729,101 |