25.11
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2025 | 25.12 | 25.11 | 25.11 | 25.12 | 25.11 | 45,069 |
| February 26, 2025 | 25.12 | 25.12 | 25.12 | 25.13 | 25.11 | 65,100 |
| February 25, 2025 | 25.11 | 25.1 | 25.1 | 25.12 | 25.1 | 12,651 |
| February 24, 2025 | 25.1 | 25.11 | 25.11 | 25.12 | 25.08 | 59,379 |
| February 21, 2025 | 25.03 | 25.11 | 25.11 | 25.11 | 24.85 | 97,700 |
| February 20, 2025 | 25.09 | 25.03 | 25.03 | 25.09 | 25.01 | 135,830 |
| February 19, 2025 | 25.04 | 25.05 | 25.05 | 25.09 | 25.03 | 91,609 |
| February 18, 2025 | 25.02 | 25.04 | 25.04 | 25.07 | 25.02 | 51,651 |
| February 14, 2025 | 25.02 | 25.04 | 25.04 | 25.04 | 25.01 | 83,719 |
| February 13, 2025 | 25.02 | 25.04 | 25.04 | 25.07 | 24.99 | 45,617 |
| February 12, 2025 | 25.01 | 25.02 | 25.02 | 25.06 | 25 | 14,600 |
| February 11, 2025 | 24.99 | 25.06 | 25.06 | 25.07 | 24.99 | 33,227 |
| February 10, 2025 | 25 | 25 | 25 | 25.05 | 24.97 | 63,633 |
| February 07, 2025 | 25 | 25.01 | 25.01 | 25.01 | 24.98 | 56,570 |
| February 06, 2025 | 24.99 | 25.01 | 25.01 | 25.01 | 24.88 | 188,204 |
| February 05, 2025 | 24.99 | 25 | 25 | 25 | 24.99 | 83,528 |
| February 04, 2025 | 24.99 | 24.99 | 24.99 | 25 | 24.98 | 67,496 |
| February 03, 2025 | 24.98 | 24.98 | 24.98 | 24.99 | 24.98 | 68,000 |
| January 31, 2025 | 24.99 | 24.98 | 24.98 | 24.99 | 24.98 | 72,900 |
| January 30, 2025 | 24.98 | 24.98 | 24.98 | 24.99 | 24.97 | 35,300 |
| January 29, 2025 | 24.97 | 24.98 | 24.98 | 24.99 | 24.97 | 57,600 |
| January 28, 2025 | 24.96 | 24.97 | 24.97 | 24.97 | 24.96 | 36,602 |
| January 27, 2025 | 24.9 | 24.95 | 24.95 | 24.96 | 24.9 | 47,606 |
| January 24, 2025 | 24.93 | 24.94 | 24.94 | 24.96 | 24.93 | 125,900 |
| January 23, 2025 | 24.94 | 24.95 | 24.95 | 24.96 | 24.94 | 41,414 |
| January 22, 2025 | 24.95 | 24.94 | 24.94 | 24.96 | 24.93 | 176,025 |
| January 21, 2025 | 24.9 | 24.96 | 24.96 | 25.07 | 24.9 | 841,681 |
| January 17, 2025 | 24.58 | 24.62 | 24.62 | 24.68 | 24.58 | 26,500 |
| January 16, 2025 | 24.6 | 24.57 | 24.57 | 24.7 | 24.55 | 35,821 |
| January 15, 2025 | 24.5 | 24.55 | 24.55 | 24.73 | 24.41 | 41,020 |
| January 14, 2025 | 24.85 | 24.85 | 24.45 | 24.94 | 24.75 | 286,900 |
| January 13, 2025 | 23.1 | 23.59 | 23.21 | 23.6 | 23.09 | 100,520 |
| January 10, 2025 | 22.95 | 23.25 | 22.88 | 23.27 | 22.72 | 65,924 |
| January 08, 2025 | 23.24 | 22.87 | 22.5 | 23.24 | 22.8 | 75,213 |
| January 07, 2025 | 23.3 | 23.12 | 22.75 | 23.3 | 23.05 | 18,500 |
| January 06, 2025 | 23.36 | 23.12 | 22.75 | 23.5 | 23.02 | 43,027 |
| January 03, 2025 | 23.4 | 23.36 | 22.99 | 23.45 | 23.23 | 17,100 |
| January 02, 2025 | 23.39 | 23.16 | 22.79 | 23.41 | 23.15 | 12,361 |
| December 31, 2024 | 23 | 23.06 | 22.69 | 23.32 | 22.8 | 67,114 |
| December 30, 2024 | 22.73 | 22.73 | 22.36 | 23.09 | 22.6 | 24,112 |
| December 27, 2024 | 22.78 | 22.73 | 22.37 | 23.08 | 22.5 | 48,300 |
| December 26, 2024 | 23.01 | 23.01 | 22.64 | 23.13 | 22.79 | 32,626 |
| December 24, 2024 | 23.08 | 22.96 | 22.59 | 23.2 | 22.92 | 25,000 |
| December 23, 2024 | 23.02 | 22.99 | 22.62 | 23.37 | 22.7 | 67,600 |
| December 20, 2024 | 23.42 | 23.02 | 22.65 | 23.42 | 22.9 | 61,318 |
| December 19, 2024 | 23.5 | 23.46 | 23.08 | 23.5 | 23.36 | 5,500 |
| December 18, 2024 | 23.45 | 23.54 | 23.16 | 23.64 | 23.38 | 41,700 |
| December 17, 2024 | 23.47 | 23.45 | 23.07 | 23.47 | 23.25 | 13,639 |
| December 16, 2024 | 23.3 | 23.47 | 23.09 | 23.48 | 23.14 | 12,849 |
| December 13, 2024 | 23.34 | 23.26 | 22.88 | 23.34 | 23.19 | 8,703 |
| December 12, 2024 | 23.21 | 23.21 | 22.84 | 23.35 | 23.18 | 10,716 |
| December 11, 2024 | 23.22 | 23.26 | 22.89 | 23.35 | 23.22 | 14,310 |
| December 10, 2024 | 23.21 | 23.28 | 22.9 | 23.46 | 23.17 | 20,104 |
| December 09, 2024 | 23.3 | 23.21 | 22.84 | 23.37 | 23.2 | 12,900 |
| December 06, 2024 | 23.45 | 23.25 | 22.88 | 23.48 | 23.25 | 30,000 |
| December 05, 2024 | 23.5 | 23.4 | 23.02 | 23.54 | 23.25 | 17,431 |
| December 04, 2024 | 23.69 | 23.47 | 23.09 | 23.71 | 23.45 | 14,315 |
| December 03, 2024 | 23.69 | 23.65 | 23.27 | 23.74 | 23.6 | 32,406 |
| December 02, 2024 | 23.74 | 23.69 | 23.31 | 23.75 | 23.61 | 17,100 |
| November 29, 2024 | 23.64 | 23.74 | 23.36 | 23.74 | 23.58 | 21,135 |