25.99
-0.63(-2.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 13, 2025 | 26.29 | 25.99 | 25.99 | 26.51 | 25.8 | 448,518 |
| June 12, 2025 | 28.3 | 26.62 | 26.62 | 28.4 | 26.14 | 1.26M |
| June 11, 2025 | 28.1 | 28.19 | 28.19 | 28.35 | 27.96 | 539,122 |
| June 10, 2025 | 27.56 | 28.02 | 28.02 | 28.04 | 27.5 | 442,439 |
| June 09, 2025 | 27.23 | 27.5 | 27.5 | 27.64 | 26.78 | 374,227 |
| June 06, 2025 | 26.23 | 26.81 | 26.81 | 26.95 | 25.88 | 564,200 |
| June 05, 2025 | 25.44 | 25.78 | 25.78 | 26.33 | 25.35 | 548,500 |
| June 04, 2025 | 25.76 | 25.22 | 25.22 | 26.07 | 25.22 | 393,600 |
| June 03, 2025 | 25.04 | 25.78 | 25.78 | 25.84 | 24.95 | 588,000 |
| June 02, 2025 | 24.45 | 24.91 | 24.91 | 24.99 | 23.87 | 665,500 |
| May 30, 2025 | 24.49 | 24.49 | 24.49 | 24.6 | 23.84 | 672,417 |
| May 29, 2025 | 23.93 | 24.43 | 24.43 | 24.51 | 23.23 | 1.04M |
| May 28, 2025 | 24.34 | 23.3 | 23.3 | 24.99 | 22.8 | 1.19M |
| May 27, 2025 | 24.64 | 24.95 | 24.95 | 25.15 | 24.31 | 1.02M |
| May 23, 2025 | 23.73 | 24.06 | 24.06 | 24.34 | 23.71 | 242,602 |
| May 22, 2025 | 24.36 | 24.34 | 24.31 | 24.93 | 24.15 | 423,756 |
| May 21, 2025 | 25.15 | 24.49 | 24.49 | 25.32 | 24.35 | 353,418 |
| May 20, 2025 | 25.39 | 25.49 | 25.49 | 25.59 | 24.97 | 366,500 |
| May 19, 2025 | 25.04 | 25.4 | 25.4 | 25.73 | 24.62 | 369,400 |
| May 16, 2025 | 25.48 | 25.4 | 25.4 | 25.77 | 24.93 | 566,409 |
| May 15, 2025 | 26.05 | 25.71 | 25.71 | 26.3 | 25.5 | 474,200 |
| May 14, 2025 | 26.2 | 26.15 | 26.15 | 26.77 | 26.14 | 480,600 |
| May 13, 2025 | 26.27 | 26.1 | 26.1 | 26.28 | 25.81 | 382,600 |
| May 12, 2025 | 26.56 | 26.05 | 26.01 | 26.65 | 25.75 | 289,240 |
| May 09, 2025 | 25.44 | 25.62 | 25.62 | 26 | 25.35 | 867,739 |
| May 08, 2025 | 24.68 | 25.38 | 25.38 | 25.52 | 24.42 | 446,826 |
| May 07, 2025 | 24.41 | 24.4 | 24.4 | 24.6 | 24.15 | 507,501 |
| May 06, 2025 | 24.6 | 24.26 | 24.26 | 24.88 | 24.25 | 506,700 |
| May 05, 2025 | 25.4 | 25.24 | 25.24 | 25.61 | 25.2 | 287,400 |
| May 02, 2025 | 25.6 | 25.72 | 25.72 | 25.95 | 25.2 | 429,925 |
| May 01, 2025 | 25.16 | 25.23 | 25.23 | 25.51 | 24.51 | 421,200 |
| April 30, 2025 | 24.51 | 24.96 | 24.96 | 25.02 | 24.3 | 423,400 |
| April 29, 2025 | 24.58 | 24.86 | 24.86 | 25.08 | 24.46 | 268,114 |
| April 28, 2025 | 24.75 | 24.49 | 24.49 | 25 | 24.08 | 271,205 |
| April 25, 2025 | 24.43 | 24.75 | 24.75 | 24.82 | 24.13 | 268,900 |
| April 24, 2025 | 24.17 | 24.59 | 24.59 | 24.67 | 24.01 | 367,481 |
| April 23, 2025 | 24.11 | 24.18 | 24.18 | 25.22 | 24 | 372,900 |
| April 22, 2025 | 23.7 | 23.27 | 23.27 | 23.88 | 23.11 | 455,736 |
| April 21, 2025 | 23.71 | 23.25 | 23.25 | 23.91 | 22.75 | 410,100 |
| April 17, 2025 | 23.74 | 23.97 | 23.97 | 24.2 | 23.03 | 486,230 |
| April 16, 2025 | 23.66 | 23.89 | 23.89 | 24.12 | 23.38 | 552,582 |
| April 15, 2025 | 23.91 | 23.96 | 23.96 | 24.63 | 23.53 | 363,100 |
| April 14, 2025 | 24.43 | 23.82 | 23.82 | 24.72 | 23.65 | 449,975 |
| April 11, 2025 | 23.5 | 24.06 | 24.06 | 24.36 | 23.4 | 473,000 |
| April 10, 2025 | 25.56 | 24 | 24 | 25.56 | 23.4 | 639,829 |
| April 09, 2025 | 23.69 | 25.2 | 25.2 | 25.36 | 22.84 | 831,044 |
| April 08, 2025 | 24.93 | 23.67 | 23.67 | 25 | 23 | 593,900 |
| April 07, 2025 | 23.17 | 24.16 | 24.16 | 25.42 | 22.52 | 746,300 |
| April 04, 2025 | 24.03 | 24.31 | 24.31 | 24.73 | 23.36 | 774,122 |
| April 03, 2025 | 24.9 | 24.84 | 24.84 | 25.28 | 24.46 | 549,700 |
| April 02, 2025 | 24.89 | 26.12 | 26.12 | 26.29 | 24.84 | 489,700 |
| April 01, 2025 | 25.47 | 25.46 | 25.46 | 26.07 | 24.94 | 420,333 |
| March 31, 2025 | 25.22 | 25.56 | 25.56 | 25.7 | 24.07 | 552,716 |
| March 28, 2025 | 27.1 | 26 | 26 | 27.42 | 25.47 | 694,039 |
| March 27, 2025 | 27.07 | 27.17 | 27.17 | 27.24 | 26.57 | 422,709 |
| March 26, 2025 | 28.03 | 27.06 | 27.06 | 28.03 | 26.74 | 390,000 |
| March 25, 2025 | 28.5 | 28.1 | 28.1 | 28.64 | 27.88 | 385,160 |
| March 24, 2025 | 27.93 | 28.07 | 28.07 | 28.27 | 27.62 | 556,400 |
| March 21, 2025 | 27.07 | 27.46 | 27.46 | 28.09 | 26.92 | 543,100 |
| March 20, 2025 | 28.29 | 27.61 | 27.61 | 28.76 | 27.53 | 648,300 |