25.40
+0.04(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 25.52 | 25.36 | 25.36 | 25.52 | 25.36 | 19,096 |
| May 07, 2025 | 25.46 | 25.48 | 25.48 | 25.62 | 25.41 | 16,000 |
| May 06, 2025 | 25.61 | 25.58 | 25.58 | 25.73 | 25.38 | 21,423 |
| May 05, 2025 | 25.91 | 25.62 | 25.62 | 25.97 | 25.6 | 38,438 |
| May 02, 2025 | 25.63 | 25.98 | 25.98 | 26.04 | 25.5 | 58,243 |
| May 01, 2025 | 25.4 | 25.61 | 25.61 | 25.74 | 25.17 | 41,132 |
| April 30, 2025 | 25.17 | 25.27 | 25.27 | 25.33 | 24.88 | 41,330 |
| April 29, 2025 | 25.1 | 25.15 | 25.15 | 25.27 | 25 | 18,400 |
| April 28, 2025 | 25.05 | 25 | 25 | 25.16 | 24.86 | 48,200 |
| April 25, 2025 | 25.01 | 25 | 25 | 25.01 | 24.83 | 11,394 |
| April 24, 2025 | 24.83 | 24.98 | 24.98 | 25.03 | 24.71 | 32,380 |
| April 23, 2025 | 24.96 | 24.7 | 24.7 | 24.96 | 24.7 | 48,200 |
| April 22, 2025 | 24.77 | 24.7 | 24.7 | 24.89 | 24.56 | 44,636 |
| April 21, 2025 | 24.82 | 24.71 | 24.71 | 24.9 | 24.54 | 19,500 |
| April 17, 2025 | 24.89 | 24.73 | 24.73 | 25.04 | 24.71 | 30,813 |
| April 16, 2025 | 24.97 | 24.71 | 24.71 | 25 | 24.71 | 33,324 |
| April 15, 2025 | 24.82 | 24.85 | 24.85 | 25 | 24.64 | 40,600 |
| April 14, 2025 | 24.61 | 24.73 | 24.73 | 24.9 | 24.5 | 14,419 |
| April 11, 2025 | 24.41 | 24.51 | 24.51 | 24.74 | 24.32 | 22,809 |
| April 10, 2025 | 24.81 | 24.52 | 24.52 | 25.02 | 24.4 | 33,000 |
| April 09, 2025 | 24.45 | 24.83 | 24.83 | 25.21 | 24.36 | 22,300 |
| April 08, 2025 | 24.91 | 24.65 | 24.65 | 25.24 | 24.65 | 30,500 |
| April 07, 2025 | 24.85 | 24.81 | 24.81 | 25.2 | 24.43 | 60,605 |
| April 04, 2025 | 25.11 | 25.17 | 25.17 | 25.28 | 24.81 | 48,900 |
| April 03, 2025 | 25.2 | 25.36 | 25.36 | 25.53 | 25.05 | 69,000 |
| April 02, 2025 | 25.1 | 25.34 | 25.34 | 25.34 | 25.09 | 20,023 |
| April 01, 2025 | 25.38 | 25.17 | 25.17 | 25.43 | 25.1 | 28,743 |
| March 31, 2025 | 25.58 | 25.6 | 25.6 | 25.75 | 25.5 | 230,710 |
| March 28, 2025 | 25.75 | 25.65 | 25.65 | 25.75 | 25.57 | 28,819 |
| March 27, 2025 | 25.55 | 25.69 | 25.69 | 25.72 | 25.4 | 22,900 |
| March 26, 2025 | 25.83 | 25.56 | 25.56 | 25.83 | 25.43 | 18,400 |
| March 25, 2025 | 25.75 | 25.82 | 25.82 | 25.82 | 25.7 | 14,200 |
| March 24, 2025 | 25.74 | 25.67 | 25.67 | 25.74 | 25.52 | 18,628 |
| March 21, 2025 | 25.58 | 25.7 | 25.7 | 25.72 | 25.49 | 14,048 |
| March 20, 2025 | 25.47 | 25.58 | 25.58 | 25.68 | 25.32 | 15,207 |
| March 19, 2025 | 25.38 | 25.44 | 25.44 | 25.44 | 25.27 | 16,987 |
| March 18, 2025 | 25.44 | 25.34 | 25.34 | 25.44 | 25.26 | 17,300 |
| March 17, 2025 | 25.4 | 25.43 | 25.43 | 25.43 | 25.26 | 14,800 |
| March 14, 2025 | 25.27 | 25.27 | 25.27 | 25.35 | 25.18 | 14,521 |
| March 13, 2025 | 25.26 | 25.27 | 25.27 | 25.44 | 25.19 | 36,325 |
| March 12, 2025 | 25.3 | 25.35 | 25.35 | 25.4 | 25.2 | 9,425 |
| March 11, 2025 | 25.5 | 25.3 | 25.3 | 25.56 | 25.17 | 18,730 |
| March 10, 2025 | 25.53 | 25.4 | 25.4 | 25.64 | 25.4 | 14,500 |
| March 07, 2025 | 25.74 | 25.48 | 25.48 | 25.74 | 25.37 | 14,600 |
| March 06, 2025 | 25.62 | 25.56 | 25.56 | 25.7 | 25.5 | 7,442 |
| March 05, 2025 | 25.74 | 25.62 | 25.62 | 25.75 | 25.5 | 10,600 |
| March 04, 2025 | 25.87 | 25.62 | 25.62 | 25.87 | 25.55 | 18,900 |
| March 03, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.75 | 8,037 |
| February 28, 2025 | 25.88 | 25.84 | 25.84 | 25.88 | 25.7 | 23,300 |
| February 27, 2025 | 25.87 | 25.85 | 25.85 | 25.87 | 25.71 | 9,994 |
| February 26, 2025 | 25.89 | 25.87 | 25.87 | 25.98 | 25.72 | 6,700 |
| February 25, 2025 | 25.63 | 25.89 | 25.89 | 25.93 | 25.56 | 25,438 |
| February 24, 2025 | 25.55 | 25.47 | 25.47 | 25.61 | 25.42 | 27,000 |
| February 21, 2025 | 25.48 | 25.5 | 25.5 | 25.61 | 25.42 | 11,104 |
| February 20, 2025 | 25.54 | 25.42 | 25.42 | 25.61 | 25.41 | 9,500 |
| February 19, 2025 | 25.6 | 25.54 | 25.54 | 25.62 | 25.36 | 11,300 |
| February 18, 2025 | 25.61 | 25.53 | 25.53 | 25.61 | 25.46 | 12,343 |
| February 14, 2025 | 25.55 | 25.61 | 25.61 | 25.63 | 25.35 | 8,231 |
| February 13, 2025 | 25.5 | 25.36 | 25.36 | 25.7 | 25.31 | 12,000 |
| February 12, 2025 | 25.29 | 25.28 | 25.28 | 25.48 | 25.28 | 10,400 |