25.21
+0.04(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 25.27 | 25.17 | 25.17 | 25.32 | 25.17 | 147,525 |
| June 26, 2025 | 25.24 | 25.28 | 25.28 | 25.33 | 25.24 | 96,996 |
| June 25, 2025 | 25.3 | 25.22 | 25.22 | 25.34 | 25.2 | 164,469 |
| June 24, 2025 | 25.25 | 25.31 | 25.31 | 25.34 | 25.24 | 114,032 |
| June 23, 2025 | 25.23 | 25.23 | 25.23 | 25.27 | 25.2 | 89,495 |
| June 20, 2025 | 25.19 | 25.2 | 25.2 | 25.23 | 25.15 | 88,287 |
| June 18, 2025 | 25.13 | 25.14 | 25.14 | 25.19 | 25.12 | 77,117 |
| June 17, 2025 | 25.1 | 25.13 | 25.13 | 25.3 | 25.07 | 143,567 |
| June 16, 2025 | 25.07 | 25.07 | 25.07 | 25.16 | 25.05 | 88,411 |
| June 13, 2025 | 25.11 | 25.06 | 25.09 | 25.13 | 25.05 | 110,808 |
| June 12, 2025 | 25.16 | 25.16 | 25.16 | 25.21 | 25.09 | 123,133 |
| June 11, 2025 | 25.19 | 25.16 | 25.16 | 25.21 | 25.14 | 116,727 |
| June 10, 2025 | 25.13 | 25.15 | 25.15 | 25.17 | 25.13 | 184,094 |
| June 09, 2025 | 25.11 | 25.13 | 25.13 | 25.18 | 25.09 | 72,547 |
| June 06, 2025 | 25.17 | 25.11 | 25.11 | 25.19 | 25.1 | 91,998 |
| June 05, 2025 | 25.22 | 25.19 | 25.19 | 25.23 | 25.17 | 99,472 |
| June 04, 2025 | 25.09 | 25.18 | 25.2 | 25.23 | 25.09 | 270,646 |
| June 03, 2025 | 25.1 | 25.07 | 25.07 | 25.14 | 25.06 | 145,291 |
| June 02, 2025 | 25.05 | 25.06 | 25.06 | 25.09 | 24.97 | 191,523 |
| May 30, 2025 | 24.94 | 25.12 | 25.12 | 25.12 | 24.86 | 827,803 |
| May 29, 2025 | 24.92 | 24.89 | 24.89 | 25 | 24.88 | 234,312 |
| May 28, 2025 | 24.93 | 24.88 | 24.88 | 24.97 | 24.86 | 339,579 |
| May 27, 2025 | 24.88 | 24.95 | 24.95 | 24.99 | 24.86 | 214,057 |
| May 23, 2025 | 24.88 | 24.82 | 24.82 | 24.9 | 24.78 | 213,801 |
| May 22, 2025 | 24.8 | 24.86 | 24.86 | 24.95 | 24.76 | 190,575 |
| May 21, 2025 | 25 | 24.81 | 24.81 | 25.04 | 24.78 | 225,731 |
| May 20, 2025 | 25.02 | 25.02 | 25.02 | 25.09 | 25.01 | 103,316 |
| May 19, 2025 | 24.97 | 25.07 | 25.07 | 25.1 | 24.96 | 96,762 |
| May 16, 2025 | 25.04 | 25.06 | 25.06 | 25.06 | 24.96 | 79,387 |
| May 15, 2025 | 24.96 | 25.01 | 25.01 | 25.03 | 24.9 | 93,879 |
| May 14, 2025 | 24.99 | 24.92 | 24.92 | 25.03 | 24.87 | 171,653 |
| May 13, 2025 | 25 | 25.01 | 25.05 | 25.05 | 24.96 | 115,602 |
| May 12, 2025 | 25.05 | 25.01 | 25.01 | 25.06 | 25 | 106,436 |
| May 09, 2025 | 25.01 | 25 | 25 | 25.02 | 24.96 | 127,715 |
| May 08, 2025 | 24.98 | 24.96 | 24.95 | 25.05 | 24.95 | 177,456 |
| May 07, 2025 | 24.96 | 24.96 | 24.96 | 25.03 | 24.91 | 148,816 |
| May 06, 2025 | 24.85 | 24.94 | 24.94 | 24.94 | 24.83 | 159,158 |
| May 05, 2025 | 24.85 | 24.85 | 24.85 | 24.96 | 24.8 | 313,742 |
| May 02, 2025 | 24.77 | 24.85 | 24.85 | 24.9 | 24.74 | 411,572 |
| May 01, 2025 | 25.07 | 25.02 | 25.02 | 25.12 | 24.93 | 291,683 |
| April 30, 2025 | 25.15 | 25.03 | 25.03 | 25.15 | 25 | 340,515 |
| April 29, 2025 | 25.19 | 25.16 | 25.18 | 25.23 | 25.16 | 125,748 |
| April 28, 2025 | 25.24 | 25.19 | 25.19 | 25.29 | 25.17 | 130,030 |
| April 25, 2025 | 25.3 | 25.25 | 25.25 | 25.31 | 25.21 | 65,261 |
| April 24, 2025 | 25.2 | 25.27 | 25.27 | 25.3 | 25.19 | 85,527 |
| April 23, 2025 | 25.24 | 25.17 | 25.17 | 25.29 | 25.15 | 92,639 |
| April 22, 2025 | 25.05 | 25.12 | 25.12 | 25.19 | 25.05 | 80,885 |
| April 21, 2025 | 25.1 | 25.04 | 25.04 | 25.1 | 24.99 | 131,791 |
| April 17, 2025 | 25.06 | 25.11 | 25.11 | 25.18 | 25.05 | 95,322 |
| April 16, 2025 | 25.03 | 25.03 | 25.03 | 25.16 | 25.02 | 116,244 |
| April 15, 2025 | 25 | 25.03 | 25.03 | 25.12 | 25 | 155,476 |
| April 14, 2025 | 24.97 | 25 | 25 | 25.07 | 24.96 | 90,737 |
| April 11, 2025 | 24.97 | 24.9 | 24.9 | 24.97 | 24.79 | 224,747 |
| April 10, 2025 | 25.15 | 24.97 | 24.97 | 25.16 | 24.87 | 184,345 |
| April 09, 2025 | 24.96 | 25.17 | 25.17 | 25.26 | 24.81 | 462,481 |
| April 08, 2025 | 25.06 | 24.99 | 24.99 | 25.18 | 24.95 | 263,453 |
| April 07, 2025 | 24.95 | 24.99 | 24.99 | 25.24 | 24.9 | 381,623 |
| April 04, 2025 | 24.99 | 24.99 | 24.99 | 25.09 | 24.95 | 513,833 |
| April 03, 2025 | 24.99 | 25.05 | 25.05 | 25.11 | 24.99 | 308,417 |
| April 02, 2025 | 25.05 | 25.11 | 25.11 | 25.13 | 25.05 | 154,914 |