25.15
-0.01(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 25.11 | 25.15 | 25.15 | 25.21 | 25.09 | 10,800 |
| June 18, 2025 | 25.22 | 25.16 | 25.16 | 25.29 | 25.11 | 6,900 |
| June 17, 2025 | 25.21 | 25.19 | 25.19 | 25.37 | 25.13 | 33,600 |
| June 16, 2025 | 25.26 | 25.37 | 25.37 | 25.38 | 25.26 | 11,900 |
| June 13, 2025 | 25.22 | 25.07 | 25.07 | 25.25 | 25.07 | 33,716 |
| June 12, 2025 | 25.26 | 25.5 | 25.5 | 25.5 | 25.26 | 7,200 |
| June 11, 2025 | 25.5 | 25.36 | 25.36 | 25.52 | 25.32 | 19,300 |
| June 10, 2025 | 25.4 | 25.44 | 25.44 | 25.44 | 25.37 | 8,611 |
| June 09, 2025 | 25.36 | 25.32 | 25.32 | 25.42 | 25.28 | 6,672 |
| June 06, 2025 | 25.37 | 25.37 | 25.37 | 25.4 | 25.31 | 23,876 |
| June 05, 2025 | 25.18 | 25.19 | 25.19 | 25.29 | 25.1 | 15,100 |
| June 04, 2025 | 25.16 | 25.11 | 25.11 | 25.23 | 25.1 | 131,600 |
| June 03, 2025 | 24.92 | 25.1 | 25.1 | 25.1 | 24.85 | 6,900 |
| June 02, 2025 | 24.74 | 24.86 | 24.86 | 24.86 | 24.65 | 19,200 |
| May 30, 2025 | 24.62 | 24.76 | 24.76 | 24.86 | 24.62 | 15,796 |
| May 29, 2025 | 24.78 | 24.72 | 24.72 | 24.82 | 24.69 | 27,262 |
| May 28, 2025 | 24.86 | 24.68 | 24.68 | 24.9 | 24.68 | 27,300 |
| May 27, 2025 | 24.77 | 24.87 | 24.87 | 24.92 | 24.77 | 5,300 |
| May 23, 2025 | 24.27 | 24.44 | 24.44 | 24.55 | 24.27 | 11,300 |
| May 22, 2025 | 24.75 | 24.72 | 24.72 | 24.81 | 24.7 | 15,200 |
| May 21, 2025 | 25.06 | 24.72 | 24.72 | 25.08 | 24.72 | 7,700 |
| May 20, 2025 | 25.29 | 25.25 | 25.25 | 25.3 | 25.15 | 4,158 |
| May 19, 2025 | 25.1 | 25.34 | 25.34 | 25.34 | 25.1 | 6,630 |
| May 16, 2025 | 25.08 | 25.3 | 25.3 | 25.3 | 25.08 | 5,621 |
| May 15, 2025 | 24.77 | 25.08 | 25.08 | 25.08 | 24.77 | 377,000 |
| May 14, 2025 | 24.8 | 24.77 | 24.77 | 24.82 | 24.77 | 9,000 |
| May 13, 2025 | 24.74 | 24.89 | 24.89 | 24.98 | 24.74 | 1,400 |
| May 12, 2025 | 24.79 | 24.8 | 24.8 | 24.8 | 24.57 | 16,800 |
| May 09, 2025 | 24.27 | 24.12 | 24.12 | 24.27 | 24.07 | 4,895 |
| May 08, 2025 | 24.12 | 24.13 | 24.13 | 24.34 | 24.11 | 17,000 |
| May 07, 2025 | 23.84 | 24.03 | 24.03 | 24.08 | 23.84 | 13,119 |
| May 06, 2025 | 23.78 | 23.84 | 23.84 | 23.96 | 23.78 | 17,018 |
| May 05, 2025 | 23.85 | 24.04 | 24.04 | 24.16 | 23.85 | 17,621 |
| May 02, 2025 | 23.96 | 24.06 | 24.06 | 24.07 | 23.96 | 11,800 |
| May 01, 2025 | 23.81 | 23.67 | 23.67 | 23.9 | 23.66 | 8,600 |
| April 30, 2025 | 23.26 | 23.72 | 23.72 | 23.72 | 23.14 | 20,155 |
| April 29, 2025 | 23.47 | 23.59 | 23.59 | 23.63 | 23.44 | 7,619 |
| April 28, 2025 | 23.37 | 23.4 | 23.4 | 23.4 | 23.17 | 19,500 |
| April 25, 2025 | 23.07 | 23.36 | 23.36 | 23.36 | 23.07 | 9,200 |
| April 24, 2025 | 22.8 | 23.28 | 23.28 | 23.29 | 22.8 | 19,300 |
| April 23, 2025 | 22.88 | 22.74 | 22.74 | 23.2 | 22.71 | 10,002 |
| April 22, 2025 | 22.21 | 22.49 | 22.49 | 22.5 | 22.21 | 9,669 |
| April 21, 2025 | 22.32 | 21.93 | 21.93 | 22.32 | 21.66 | 4,156 |
| April 17, 2025 | 22.43 | 22.42 | 22.42 | 22.56 | 22.39 | 6,719 |
| April 16, 2025 | 22.53 | 22.36 | 22.36 | 22.56 | 22.13 | 7,702 |
| April 15, 2025 | 22.79 | 22.76 | 22.76 | 22.88 | 22.7 | 13,452 |
| April 14, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 21,180 |
| April 11, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 38,241 |
| April 10, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 21,199 |
| April 09, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 46,697 |
| April 08, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 49,905 |
| April 07, 2025 | 25.13 | 21.58 | 21.58 | 25.13 | 20.57 | 188,051 |
| April 04, 2025 | 34.73 | 33.62 | 33.62 | 34.73 | 33.58 | 25,100 |
| April 03, 2025 | 36.26 | 35.61 | 35.61 | 36.26 | 35.59 | 11,200 |
| April 02, 2025 | 36.71 | 37.2 | 37.2 | 37.2 | 36.71 | 6,900 |
| April 01, 2025 | 36.45 | 36.85 | 36.85 | 36.93 | 36.45 | 4,900 |
| March 31, 2025 | 36.23 | 36.83 | 36.83 | 36.83 | 36.12 | 8,217 |
| March 28, 2025 | 36.96 | 36.64 | 36.64 | 36.96 | 36.58 | 7,519 |
| March 27, 2025 | 37.22 | 37.3 | 37.3 | 37.42 | 37.19 | 20,849 |
| March 26, 2025 | 37.71 | 37.4 | 37.4 | 37.71 | 37.28 | 1,400 |