25.27
-0.08(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| February 11, 2025 | 25.53 | 25.44 | 25.44 | 25.57 | 25.32 | 22,200 |
| February 10, 2025 | 25.69 | 25.47 | 25.47 | 25.71 | 25.4 | 20,600 |
| February 07, 2025 | 25.45 | 25.5 | 25.5 | 25.62 | 25.41 | 7,735 |
| February 06, 2025 | 25.62 | 25.47 | 25.47 | 25.71 | 25.47 | 16,904 |
| February 05, 2025 | 25.6 | 25.63 | 25.63 | 25.69 | 25.42 | 7,027 |
| February 04, 2025 | 25.45 | 25.45 | 25.45 | 25.62 | 25.28 | 9,600 |
| February 03, 2025 | 25.39 | 25.39 | 25.39 | 25.58 | 25.29 | 17,000 |
| January 31, 2025 | 25.59 | 25.4 | 25.4 | 25.8 | 25.4 | 29,027 |
| January 30, 2025 | 25.76 | 25.61 | 25.61 | 25.78 | 25.59 | 22,145 |
| January 29, 2025 | 25.72 | 25.59 | 25.59 | 25.77 | 25.57 | 10,000 |
| January 28, 2025 | 25.65 | 25.6 | 25.6 | 25.8 | 25.51 | 17,532 |
| January 27, 2025 | 25.65 | 25.54 | 25.54 | 25.87 | 25.54 | 46,413 |
| January 24, 2025 | 25.59 | 25.57 | 25.57 | 25.79 | 25.51 | 11,904 |
| January 23, 2025 | 25.54 | 25.5 | 25.5 | 25.8 | 25.5 | 17,700 |
| January 22, 2025 | 25.65 | 25.59 | 25.59 | 25.83 | 25.45 | 8,500 |
| January 21, 2025 | 25.69 | 25.6 | 25.6 | 26.18 | 25.47 | 25,445 |
| January 17, 2025 | 25.74 | 25.4 | 25.4 | 25.88 | 25.4 | 6,914 |
| January 16, 2025 | 25.43 | 25.59 | 25.59 | 25.88 | 25.39 | 13,942 |
| January 15, 2025 | 25.5 | 25.53 | 25.53 | 25.78 | 25.42 | 25,700 |
| January 14, 2025 | 25.07 | 25.2 | 25.2 | 25.32 | 25.07 | 19,731 |
| January 13, 2025 | 24.83 | 25.07 | 25.07 | 25.07 | 24.78 | 30,700 |
| January 10, 2025 | 25.01 | 24.8 | 24.8 | 25.2 | 24.8 | 29,464 |
| January 08, 2025 | 25.59 | 25.13 | 25.13 | 25.59 | 25 | 59,300 |
| January 07, 2025 | 25.92 | 25.6 | 25.6 | 26.09 | 25.34 | 25,700 |
| January 06, 2025 | 26.06 | 25.89 | 25.89 | 26.13 | 25.83 | 14,200 |
| January 03, 2025 | 26.2 | 26.2 | 26.2 | 26.2 | 26.05 | 15,335 |
| January 02, 2025 | 25.6 | 26.1 | 26.1 | 26.16 | 25.6 | 27,233 |
| December 31, 2024 | 25.61 | 25.42 | 25.42 | 25.94 | 25.2 | 120,534 |
| December 30, 2024 | 25.82 | 26.1 | 25.67 | 26.23 | 25.67 | 35,948 |
| December 27, 2024 | 25.97 | 25.95 | 25.52 | 25.99 | 25.71 | 18,100 |
| December 26, 2024 | 25.95 | 25.99 | 25.56 | 26.03 | 25.69 | 12,900 |
| December 24, 2024 | 25.92 | 25.86 | 25.43 | 25.92 | 25.55 | 16,500 |
| December 23, 2024 | 25.94 | 25.85 | 25.42 | 26.06 | 25.74 | 13,600 |
| December 20, 2024 | 25.84 | 25.82 | 25.39 | 26.29 | 25.5 | 23,939 |
| December 19, 2024 | 25.79 | 25.78 | 25.36 | 25.8 | 25.39 | 13,932 |
| December 18, 2024 | 26.05 | 25.82 | 25.39 | 26.07 | 25.82 | 17,040 |
| December 17, 2024 | 25.99 | 26.03 | 25.6 | 26.15 | 25.82 | 13,800 |
| December 16, 2024 | 26.09 | 25.87 | 25.44 | 26.15 | 25.82 | 12,400 |
| December 13, 2024 | 26.18 | 25.91 | 25.48 | 26.27 | 25.86 | 22,446 |