25.29
+0.02(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 28, 2025 | 25.28 | 25.29 | 25.29 | 25.3 | 25.28 | 7,000 |
| February 27, 2025 | 25.27 | 25.27 | 25.27 | 25.28 | 25.27 | 5,600 |
| February 26, 2025 | 25.26 | 25.27 | 25.27 | 25.28 | 25.26 | 2,119 |
| February 25, 2025 | 25.26 | 25.26 | 25.26 | 25.27 | 25.26 | 7,745 |
| February 24, 2025 | 25.24 | 25.26 | 25.26 | 25.26 | 25.24 | 6,800 |
| February 21, 2025 | 25.24 | 25.24 | 25.24 | 25.25 | 25.24 | 17,700 |
| February 20, 2025 | 25.22 | 25.23 | 25.23 | 25.23 | 25.22 | 21,112 |
| February 19, 2025 | 25.21 | 25.22 | 25.22 | 25.23 | 25.21 | 24,600 |
| February 18, 2025 | 25.21 | 25.2 | 25.2 | 25.21 | 25.17 | 21,534 |
| February 14, 2025 | 25.19 | 25.21 | 25.21 | 25.21 | 25.19 | 7,300 |
| February 13, 2025 | 25.21 | 25.19 | 25.19 | 25.21 | 25.17 | 4,300 |
| February 12, 2025 | 25.17 | 25.21 | 25.21 | 25.21 | 25.17 | 14,600 |
| February 11, 2025 | 25.16 | 25.17 | 25.17 | 25.19 | 25.16 | 30,309 |
| February 10, 2025 | 25.2 | 25.14 | 25.14 | 25.21 | 25.12 | 125,348 |
| February 07, 2025 | 25.2 | 25.2 | 25.2 | 25.2 | 25.18 | 8,729 |
| February 06, 2025 | 25.17 | 25.19 | 25.19 | 25.21 | 25.17 | 13,400 |
| February 05, 2025 | 25.2 | 25.17 | 25.17 | 25.21 | 25.17 | 10,003 |
| February 04, 2025 | 25.16 | 25.19 | 25.19 | 25.21 | 25.16 | 8,800 |
| February 03, 2025 | 25.16 | 25.16 | 25.16 | 25.19 | 25.12 | 42,200 |
| January 31, 2025 | 25.13 | 25.13 | 25.13 | 25.15 | 25.12 | 2,323 |
| January 30, 2025 | 25.1 | 25.1 | 25.1 | 25.11 | 25.1 | 6,000 |
| January 29, 2025 | 25.12 | 25.11 | 25.11 | 25.12 | 25.1 | 2,000 |
| January 28, 2025 | 25.11 | 25.1 | 25.1 | 25.12 | 25.1 | 4,600 |
| January 27, 2025 | 25.12 | 25.1 | 25.1 | 25.12 | 25.08 | 2,400 |
| January 24, 2025 | 25.08 | 25.09 | 25.09 | 25.09 | 25.07 | 8,737 |
| January 23, 2025 | 25.08 | 25.07 | 25.07 | 25.09 | 25.07 | 6,000 |
| January 22, 2025 | 25.12 | 25.07 | 25.07 | 25.12 | 25.07 | 3,201 |
| January 21, 2025 | 25.09 | 25.07 | 25.07 | 25.11 | 25.07 | 22,900 |
| January 17, 2025 | 25.1 | 25.09 | 25.09 | 25.1 | 25.04 | 8,200 |
| January 16, 2025 | 25.17 | 25.02 | 25.02 | 25.2 | 25.01 | 51,849 |
| January 15, 2025 | 25.19 | 25.16 | 25.16 | 25.19 | 25.15 | 10,300 |
| January 14, 2025 | 25.16 | 25.18 | 25.18 | 25.18 | 25.16 | 5,013 |
| January 13, 2025 | 25.15 | 25.16 | 25.16 | 25.19 | 25.15 | 10,100 |
| January 10, 2025 | 25.16 | 25.15 | 25.15 | 25.16 | 25.15 | 2,900 |
| January 08, 2025 | 25.15 | 25.15 | 25.15 | 25.18 | 25.15 | 2,300 |
| January 07, 2025 | 25.15 | 25.15 | 25.15 | 25.17 | 25.14 | 2,300 |
| January 06, 2025 | 25.14 | 25.14 | 25.14 | 25.16 | 25.13 | 2,900 |
| January 03, 2025 | 25.13 | 25.13 | 25.13 | 25.15 | 25.12 | 3,600 |
| January 02, 2025 | 25.12 | 25.15 | 25.15 | 25.15 | 25.1 | 4,500 |
| December 31, 2024 | 25.12 | 25.13 | 25.13 | 25.15 | 25.11 | 3,623 |
| December 30, 2024 | 25.16 | 25.11 | 25.11 | 25.16 | 25.05 | 4,727 |
| December 27, 2024 | 25.12 | 25.15 | 25.15 | 25.15 | 25.12 | 3,410 |
| December 26, 2024 | 25.1 | 25.11 | 25.11 | 25.15 | 25.1 | 5,400 |
| December 24, 2024 | 25.11 | 25.12 | 25.12 | 25.12 | 25.1 | 1,142 |
| December 23, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.05 | 1,406 |
| December 20, 2024 | 25.03 | 25.07 | 25.07 | 25.08 | 25.03 | 5,829 |
| December 19, 2024 | 25.05 | 25.07 | 25.07 | 25.07 | 25.03 | 9,200 |
| December 18, 2024 | 25.12 | 25.08 | 25.08 | 25.12 | 25.06 | 8,012 |
| December 17, 2024 | 25.09 | 25.08 | 25.08 | 25.09 | 25.06 | 3,709 |
| December 16, 2024 | 25.02 | 25.06 | 25.06 | 25.09 | 25.02 | 11,800 |
| December 13, 2024 | 25.02 | 25.03 | 25.03 | 25.08 | 25.01 | 17,200 |
| December 12, 2024 | 25.43 | 25.45 | 25.45 | 25.45 | 25.39 | 3,444 |
| December 11, 2024 | 25.39 | 25.45 | 25.45 | 25.45 | 25.39 | 4,629 |
| December 10, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 209 |
| December 09, 2024 | 25.38 | 25.37 | 25.37 | 25.38 | 25.37 | 800 |
| December 06, 2024 | 25.36 | 25.36 | 25.36 | 25.39 | 25.36 | 3,743 |
| December 05, 2024 | 25.34 | 25.33 | 25.33 | 25.38 | 25.3 | 7,500 |
| December 04, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 222 |
| December 03, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1,239 |
| December 02, 2024 | 25.38 | 25.39 | 25.39 | 25.39 | 25.34 | 1,200 |