25.14
-0.02(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 25.12 | 25.14 | 25.14 | 25.24 | 25.1 | 4,321 |
| May 08, 2025 | 25.21 | 25.2 | 25.2 | 25.24 | 25.1 | 11,200 |
| May 07, 2025 | 25.2 | 25.25 | 25.25 | 25.25 | 25.2 | 4,400 |
| May 06, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 600 |
| May 05, 2025 | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 1,400 |
| May 02, 2025 | 25.24 | 25.28 | 25.28 | 25.29 | 25.24 | 5,421 |
| May 01, 2025 | 25.26 | 25.24 | 25.24 | 25.29 | 25.22 | 14,200 |
| April 30, 2025 | 25.21 | 25.23 | 25.23 | 25.28 | 25.21 | 10,280 |
| April 29, 2025 | 25.2 | 25.25 | 25.25 | 25.25 | 25.19 | 3.88M |
| April 28, 2025 | 25.15 | 25.15 | 25.15 | 25.2 | 25.15 | 4,142 |
| April 25, 2025 | 25.16 | 25.15 | 25.15 | 25.18 | 25.1 | 4,600 |
| April 24, 2025 | 25.14 | 25.17 | 25.17 | 25.17 | 25.12 | 3,417 |
| April 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 631 |
| April 22, 2025 | 25.1 | 25.12 | 25.12 | 25.16 | 25.1 | 604 |
| April 21, 2025 | 25.13 | 25.14 | 25.14 | 25.15 | 25.08 | 2,900 |
| April 17, 2025 | 25.05 | 25.14 | 25.14 | 25.25 | 25.05 | 20,844 |
| April 16, 2025 | 24.68 | 24.71 | 24.71 | 25 | 24.67 | 10,522 |
| April 15, 2025 | 24.73 | 24.69 | 24.69 | 24.99 | 24.43 | 3,300 |
| April 14, 2025 | 24.88 | 25.23 | 25.23 | 25.23 | 24.59 | 5,916 |
| April 11, 2025 | 24.6 | 24.85 | 24.85 | 24.88 | 24.6 | 2,200 |
| April 10, 2025 | 24.75 | 24.59 | 24.59 | 24.77 | 24.37 | 1,731 |
| April 09, 2025 | 24.58 | 24.8 | 24.8 | 25 | 24.58 | 6,627 |
| April 08, 2025 | 24.9 | 24.78 | 24.78 | 24.9 | 24.7 | 1,100 |
| April 07, 2025 | 24.5 | 24.52 | 24.52 | 24.74 | 24.37 | 3,600 |
| April 04, 2025 | 24.75 | 24.98 | 24.98 | 25 | 24.44 | 15,000 |
| April 03, 2025 | 24.63 | 24.95 | 24.95 | 24.99 | 24.36 | 11,404 |
| April 02, 2025 | 24.85 | 24.96 | 24.96 | 24.99 | 24.85 | 6,400 |
| April 01, 2025 | 24.5 | 25.15 | 25.15 | 25.15 | 24.45 | 13,424 |
| March 31, 2025 | 24.92 | 24.45 | 24.45 | 24.94 | 24.45 | 22,200 |
| March 28, 2025 | 24.85 | 24.83 | 24.83 | 24.85 | 24.68 | 600 |
| March 27, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1,200 |
| March 26, 2025 | 24.8 | 24.63 | 24.63 | 25 | 24.55 | 3,500 |
| March 25, 2025 | 24.81 | 24.78 | 24.78 | 24.9 | 24.78 | 1,417 |
| March 24, 2025 | 24.82 | 24.8 | 24.8 | 25 | 24.8 | 4,100 |
| March 21, 2025 | 24.9 | 24.8 | 24.8 | 24.98 | 24.8 | 9,100 |
| March 20, 2025 | 24.95 | 25 | 25 | 25 | 24.9 | 3,435 |
| March 19, 2025 | 25.01 | 24.95 | 24.95 | 25.25 | 24.95 | 16,076 |
| March 18, 2025 | 24.93 | 25 | 25 | 25 | 24.93 | 3,736 |
| March 17, 2025 | 24.8 | 24.98 | 24.98 | 25.07 | 24.8 | 1,247 |
| March 14, 2025 | 24.86 | 25.08 | 25.08 | 25.1 | 24.8 | 7,044 |
| March 13, 2025 | 24.96 | 24.93 | 24.93 | 25.25 | 24.9 | 10,233 |
| March 12, 2025 | 24.9 | 24.91 | 24.91 | 25.01 | 24.89 | 38,000 |
| March 11, 2025 | 24.86 | 24.9 | 24.9 | 24.9 | 24.79 | 7,500 |
| March 10, 2025 | 24.9 | 24.9 | 24.9 | 24.9 | 24.82 | 8,313 |
| March 07, 2025 | 24.88 | 24.87 | 24.87 | 24.9 | 24.85 | 5,600 |
| March 06, 2025 | 24.85 | 24.88 | 24.88 | 24.9 | 24.85 | 2,501 |
| March 05, 2025 | 24.9 | 24.9 | 24.9 | 24.9 | 24.75 | 24,638 |
| March 04, 2025 | 24.82 | 24.9 | 24.9 | 24.9 | 24.8 | 32,100 |
| March 03, 2025 | 24.9 | 24.85 | 24.85 | 24.9 | 24.8 | 13,000 |
| February 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.8 | 4,000 |
| February 27, 2025 | 24.85 | 24.85 | 24.85 | 24.9 | 24.78 | 16,096 |
| February 26, 2025 | 24.78 | 24.85 | 24.85 | 24.9 | 24.78 | 24,900 |
| February 25, 2025 | 24.79 | 24.78 | 24.78 | 24.79 | 24.75 | 1,104 |
| February 24, 2025 | 24.88 | 24.8 | 24.8 | 24.88 | 24.8 | 3,500 |
| February 21, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 141 |
| February 20, 2025 | 24.69 | 24.78 | 24.78 | 24.78 | 24.69 | 10,200 |
| February 19, 2025 | 24.75 | 24.7 | 24.7 | 24.75 | 24.7 | 4,000 |
| February 18, 2025 | 24.78 | 24.8 | 24.8 | 24.8 | 24.71 | 1,600 |
| February 14, 2025 | 24.78 | 24.8 | 24.8 | 24.8 | 24.75 | 810 |
| February 13, 2025 | 24.8 | 24.9 | 24.9 | 24.9 | 24.75 | 9,400 |