25.21
+0.02(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 25.22 | 25.21 | 25.21 | 25.29 | 25.12 | 43,609 |
| June 05, 2025 | 25.19 | 25.19 | 25.19 | 25.29 | 25.17 | 24,141 |
| June 04, 2025 | 25.29 | 25.21 | 25.21 | 25.33 | 25.21 | 20,945 |
| June 03, 2025 | 25.23 | 25.29 | 25.29 | 25.29 | 25.14 | 45,102 |
| June 02, 2025 | 25.14 | 25.12 | 25.12 | 25.18 | 24.81 | 110,364 |
| May 30, 2025 | 25.76 | 25.49 | 24.89 | 25.85 | 25.36 | 190,708 |
| May 29, 2025 | 25.71 | 25.78 | 25.18 | 25.8 | 25.71 | 47,401 |
| May 28, 2025 | 25.77 | 25.69 | 25.09 | 25.79 | 25.61 | 20,718 |
| May 27, 2025 | 25.8 | 25.68 | 25.08 | 25.8 | 25.65 | 29,562 |
| May 23, 2025 | 25.64 | 25.73 | 25.73 | 25.75 | 25.6 | 23,240 |
| May 22, 2025 | 25.65 | 25.67 | 25.67 | 25.75 | 25.5 | 28,647 |
| May 21, 2025 | 25.71 | 25.64 | 25.64 | 25.75 | 25.58 | 49,557 |
| May 20, 2025 | 25.79 | 25.74 | 25.74 | 25.8 | 25.72 | 31,802 |
| May 19, 2025 | 25.74 | 25.77 | 25.77 | 25.8 | 25.66 | 35,982 |
| May 16, 2025 | 25.75 | 25.77 | 25.77 | 25.8 | 25.75 | 35,692 |
| May 15, 2025 | 25.62 | 25.78 | 25.78 | 25.79 | 25.62 | 68,920 |
| May 14, 2025 | 25.7 | 25.62 | 25.62 | 25.8 | 25.62 | 48,973 |
| May 13, 2025 | 25.73 | 25.73 | 25.73 | 25.78 | 25.64 | 45,250 |
| May 12, 2025 | 25.76 | 25.62 | 25.62 | 25.8 | 25.62 | 28,485 |
| May 09, 2025 | 25.58 | 25.59 | 25.59 | 25.65 | 25.47 | 27,006 |
| May 08, 2025 | 25.5 | 25.47 | 25.47 | 25.6 | 25.42 | 30,754 |
| May 07, 2025 | 25.63 | 25.42 | 25.42 | 25.63 | 25.37 | 50,769 |
| May 06, 2025 | 25.56 | 25.49 | 25.49 | 25.66 | 25.45 | 24,280 |
| May 05, 2025 | 25.43 | 25.57 | 25.57 | 25.74 | 25.37 | 44,329 |
| May 02, 2025 | 25.4 | 25.39 | 25.39 | 25.45 | 25.29 | 42,009 |
| May 01, 2025 | 25.26 | 25.32 | 25.32 | 25.43 | 25.26 | 62,849 |
| April 30, 2025 | 25.31 | 25.2 | 25.2 | 25.32 | 25.2 | 81,790 |
| April 29, 2025 | 25.22 | 25.33 | 25.33 | 25.41 | 25.17 | 76,257 |
| April 28, 2025 | 25.15 | 25.16 | 25.16 | 25.24 | 25.13 | 49,517 |
| April 25, 2025 | 25.23 | 25.12 | 25.12 | 25.28 | 25.11 | 55,333 |
| April 24, 2025 | 25.13 | 25.24 | 25.24 | 25.32 | 25.13 | 34,334 |
| April 23, 2025 | 25.15 | 25.13 | 25.13 | 25.22 | 24.95 | 65,861 |
| April 22, 2025 | 24.94 | 24.99 | 24.99 | 25.15 | 24.9 | 96,132 |
| April 21, 2025 | 24.92 | 24.89 | 24.89 | 24.92 | 24.77 | 107,049 |
| April 17, 2025 | 24.75 | 24.9 | 24.9 | 24.99 | 24.75 | 48,742 |
| April 16, 2025 | 24.8 | 24.81 | 24.81 | 24.98 | 24.69 | 65,332 |
| April 15, 2025 | 24.74 | 24.82 | 24.82 | 24.97 | 24.74 | 67,776 |
| April 14, 2025 | 24.67 | 24.82 | 24.82 | 24.82 | 24.52 | 99,853 |
| April 11, 2025 | 24.68 | 24.39 | 24.39 | 24.68 | 24.1 | 167,399 |
| April 10, 2025 | 24.77 | 24.57 | 24.57 | 24.99 | 24.52 | 116,715 |
| April 09, 2025 | 24.5 | 25.06 | 25.06 | 25.1 | 24.25 | 245,661 |
| April 08, 2025 | 24.95 | 24.75 | 24.75 | 25.14 | 24.75 | 158,524 |
| April 07, 2025 | 24.41 | 24.59 | 24.59 | 24.75 | 21.75 | 421,539 |
| April 04, 2025 | 25.15 | 24.79 | 24.79 | 25.2 | 24.59 | 342,966 |
| April 03, 2025 | 25.4 | 25.25 | 25.25 | 25.58 | 25.2 | 73,516 |
| April 02, 2025 | 25.45 | 25.57 | 25.57 | 25.57 | 25.4 | 67,971 |
| April 01, 2025 | 25.56 | 25.47 | 25.47 | 25.74 | 25.4 | 57,702 |
| March 31, 2025 | 25.65 | 25.52 | 25.52 | 25.76 | 25.45 | 272,194 |
| March 28, 2025 | 25.87 | 25.61 | 25.61 | 25.87 | 25.55 | 56,949 |
| March 27, 2025 | 25.95 | 25.87 | 25.87 | 26.02 | 25.85 | 31,233 |
| March 26, 2025 | 26 | 25.97 | 25.97 | 26.07 | 25.94 | 46,086 |
| March 25, 2025 | 26.05 | 26.04 | 26.04 | 26.08 | 26 | 37,060 |
| March 24, 2025 | 25.97 | 26 | 26 | 26.09 | 25.97 | 35,567 |
| March 21, 2025 | 25.95 | 25.97 | 25.97 | 26.04 | 25.95 | 35,858 |
| March 20, 2025 | 25.96 | 25.97 | 25.97 | 26.04 | 25.94 | 32,664 |
| March 19, 2025 | 26 | 26 | 26 | 26.04 | 25.94 | 49,009 |
| March 18, 2025 | 25.96 | 25.98 | 25.98 | 25.99 | 25.93 | 34,573 |
| March 17, 2025 | 25.92 | 25.95 | 25.95 | 25.99 | 25.87 | 43,500 |
| March 14, 2025 | 25.97 | 25.92 | 25.92 | 25.97 | 25.86 | 41,907 |
| March 13, 2025 | 25.98 | 25.93 | 25.93 | 25.99 | 25.93 | 46,009 |