25.45
-0.05(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 232 |
| May 19, 2025 | 25.49 | 25.5 | 25.5 | 25.5 | 25.47 | 1,117 |
| May 16, 2025 | 25.58 | 25.43 | 25.43 | 25.58 | 25.41 | 2,289 |
| May 15, 2025 | 25.57 | 25.6 | 25.6 | 25.6 | 25.39 | 4,522 |
| May 14, 2025 | 25.37 | 25.39 | 25.39 | 25.4 | 25.21 | 5,093 |
| May 13, 2025 | 25.23 | 24.99 | 24.99 | 25.23 | 23.96 | 51,754 |
| May 12, 2025 | 25.25 | 25.31 | 25.31 | 25.31 | 25.18 | 792 |
| May 09, 2025 | 25.34 | 25.26 | 25.26 | 25.41 | 25.16 | 3,396 |
| May 08, 2025 | 25.2 | 25.2 | 25.2 | 25.29 | 25.13 | 1,603 |
| May 07, 2025 | 25.37 | 25.12 | 25.12 | 25.46 | 25.08 | 11,393 |
| May 06, 2025 | 25.39 | 25.38 | 25.38 | 25.39 | 25.29 | 2,606 |
| May 05, 2025 | 25.21 | 25.29 | 25.29 | 25.38 | 25.18 | 2,591 |
| May 02, 2025 | 25.26 | 25.25 | 25.25 | 25.26 | 25.18 | 1,405 |
| May 01, 2025 | 25.21 | 25.18 | 25.18 | 25.27 | 25.15 | 2,329 |
| April 30, 2025 | 25.14 | 25.06 | 25.06 | 25.25 | 25.03 | 4,592 |
| April 29, 2025 | 25.14 | 25.18 | 25.18 | 25.43 | 25.14 | 3,230 |
| April 28, 2025 | 25.19 | 25.08 | 25.08 | 25.19 | 25.01 | 3,334 |
| April 25, 2025 | 25.15 | 25.19 | 25.19 | 25.2 | 25.07 | 5,258 |
| April 24, 2025 | 25.03 | 25.1 | 25.1 | 25.1 | 24.99 | 1,396 |
| April 23, 2025 | 25.02 | 24.97 | 24.97 | 25.2 | 24.95 | 16,319 |
| April 22, 2025 | 25.2 | 24.95 | 24.95 | 25.2 | 24.8 | 12,952 |
| April 21, 2025 | 25.21 | 25.19 | 25.19 | 25.21 | 25.15 | 5,791 |
| April 17, 2025 | 25.61 | 25.32 | 25.32 | 25.8 | 25.25 | 7,823 |
| April 16, 2025 | 25.15 | 25.38 | 25.38 | 25.38 | 25.15 | 2,869 |
| April 15, 2025 | 25.12 | 25.18 | 25.18 | 25.18 | 25.07 | 4,938 |
| April 14, 2025 | 25.25 | 25.01 | 25.01 | 25.25 | 25.01 | 1,887 |
| April 11, 2025 | 25.13 | 25.1 | 25.1 | 25.14 | 25.06 | 1,802 |
| April 10, 2025 | 25.13 | 24.98 | 24.98 | 25.29 | 24.89 | 8,326 |
| April 09, 2025 | 25 | 25.12 | 25.12 | 25.12 | 24.85 | 12,279 |
| April 08, 2025 | 25.01 | 25.12 | 25.12 | 25.29 | 25.01 | 13,820 |
| April 07, 2025 | 24.91 | 24.9 | 24.9 | 25.03 | 24.6 | 31,873 |
| April 04, 2025 | 25.2 | 24.97 | 24.97 | 25.65 | 24.95 | 23,542 |
| April 03, 2025 | 25.35 | 25.21 | 25.21 | 25.35 | 25.15 | 3,844 |
| April 02, 2025 | 25.42 | 25.41 | 25.41 | 25.47 | 25.36 | 6,324 |
| April 01, 2025 | 25.27 | 25.45 | 25.45 | 25.45 | 25.27 | 7,244 |
| March 31, 2025 | 25.37 | 25.21 | 25.21 | 25.37 | 25.21 | 1,709 |
| March 28, 2025 | 25.37 | 25.37 | 25.37 | 25.41 | 25.37 | 950 |
| March 27, 2025 | 25.3 | 25.39 | 25.39 | 25.41 | 25.24 | 3,952 |
| March 26, 2025 | 25.31 | 25.35 | 25.35 | 25.43 | 25.27 | 18,079 |
| March 25, 2025 | 25.27 | 25.3 | 25.3 | 25.35 | 25.24 | 4,348 |
| March 24, 2025 | 25.2 | 25.23 | 25.23 | 25.25 | 25.2 | 5,893 |
| March 21, 2025 | 25.26 | 25.19 | 25.19 | 25.29 | 25.15 | 7,314 |
| March 20, 2025 | 25.27 | 25.25 | 25.25 | 25.43 | 25.25 | 4,144 |
| March 19, 2025 | 25.25 | 25.26 | 25.26 | 25.3 | 25.24 | 2,043 |
| March 18, 2025 | 25.26 | 25.25 | 25.25 | 25.41 | 25.22 | 5,155 |
| March 17, 2025 | 25.15 | 25.26 | 25.26 | 25.26 | 25.15 | 5,313 |
| March 14, 2025 | 25.33 | 25.15 | 25.15 | 25.33 | 25.11 | 7,334 |
| March 13, 2025 | 25.14 | 25.26 | 25.26 | 25.26 | 25.12 | 2,019 |
| March 12, 2025 | 25.25 | 25.2 | 25.2 | 25.25 | 25.14 | 6,619 |
| March 11, 2025 | 25.48 | 25.2 | 25.2 | 25.48 | 25.16 | 43,015 |
| March 10, 2025 | 25.34 | 25.21 | 25.21 | 25.35 | 25.18 | 29,703 |
| March 07, 2025 | 25.68 | 25.61 | 25.61 | 25.93 | 25.53 | 15,713 |
| March 06, 2025 | 25.86 | 25.78 | 25.78 | 25.86 | 25.78 | 1,832 |
| March 05, 2025 | 25.75 | 25.78 | 25.78 | 25.92 | 25.75 | 2,852 |
| March 04, 2025 | 25.78 | 25.74 | 25.74 | 25.78 | 25.67 | 1,924 |
| March 03, 2025 | 25.78 | 25.77 | 25.77 | 25.95 | 25.77 | 2,914 |
| February 28, 2025 | 25.84 | 25.77 | 25.77 | 25.84 | 25.77 | 2,720 |
| February 27, 2025 | 25.87 | 25.84 | 25.84 | 25.94 | 25.84 | 8,451 |
| February 26, 2025 | 25.87 | 25.86 | 25.86 | 25.87 | 25.78 | 2,215 |
| February 25, 2025 | 25.81 | 25.8 | 25.8 | 25.85 | 25.8 | 8,265 |