25.10
+0.615(+2.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 25.29 | 24.49 | 24.49 | 25.29 | 24.32 | 688,300 |
| June 18, 2025 | 25.44 | 25.22 | 25.22 | 25.79 | 25.02 | 255,501 |
| June 17, 2025 | 24.83 | 25.69 | 25.69 | 26 | 24.7 | 334,100 |
| June 16, 2025 | 25.05 | 24.98 | 24.98 | 25.49 | 24.56 | 254,600 |
| June 13, 2025 | 24.88 | 24.6 | 24.6 | 25.17 | 24.36 | 197,002 |
| June 12, 2025 | 25 | 25.51 | 25.5 | 25.52 | 24.77 | 227,408 |
| June 11, 2025 | 26.29 | 25.25 | 25.25 | 26.34 | 25.19 | 214,442 |
| June 10, 2025 | 26.42 | 26.3 | 26.3 | 26.68 | 26.16 | 186,100 |
| June 09, 2025 | 26.17 | 26.17 | 26.17 | 26.46 | 25.75 | 228,300 |
| June 06, 2025 | 25.85 | 25.96 | 25.96 | 26.18 | 25.47 | 213,836 |
| June 05, 2025 | 26.43 | 25.32 | 25.32 | 26.43 | 25.25 | 178,900 |
| June 04, 2025 | 26.31 | 26.26 | 26.26 | 26.7 | 26.06 | 184,000 |
| June 03, 2025 | 25.82 | 26.3 | 26.3 | 26.35 | 25 | 259,152 |
| June 02, 2025 | 26.6 | 25.75 | 25.75 | 26.6 | 25.43 | 385,245 |
| May 30, 2025 | 25.34 | 24.9 | 24.9 | 25.69 | 24.83 | 306,200 |
| May 29, 2025 | 25.87 | 25.59 | 25.59 | 26.04 | 25.05 | 237,100 |
| May 28, 2025 | 26.17 | 25.58 | 25.58 | 26.46 | 25.51 | 214,730 |
| May 27, 2025 | 26.12 | 26.26 | 26.26 | 26.29 | 25.42 | 304,700 |
| May 23, 2025 | 25.61 | 25.7 | 25.7 | 26.54 | 25.43 | 222,416 |
| May 22, 2025 | 26.2 | 26.1 | 26.1 | 26.34 | 25.92 | 114,500 |
| May 21, 2025 | 26.66 | 26.35 | 26.35 | 27.08 | 26.31 | 125,314 |
| May 20, 2025 | 27.26 | 27.03 | 27.03 | 27.26 | 26.87 | 165,700 |
| May 19, 2025 | 26.77 | 27.24 | 27.24 | 27.29 | 26.65 | 122,916 |
| May 16, 2025 | 26.92 | 27.28 | 27.28 | 27.47 | 26.75 | 140,900 |
| May 15, 2025 | 26.82 | 26.9 | 26.9 | 27.02 | 26.46 | 232,248 |
| May 14, 2025 | 27.75 | 27.07 | 27.07 | 28.07 | 26.93 | 153,342 |
| May 13, 2025 | 27.6 | 27.99 | 27.99 | 28.38 | 27.08 | 229,452 |
| May 12, 2025 | 27.06 | 27.35 | 27.35 | 27.79 | 26.68 | 199,348 |
| May 09, 2025 | 26.16 | 26.01 | 26.01 | 26.49 | 25.5 | 125,422 |
| May 08, 2025 | 26.25 | 26.16 | 26.16 | 26.73 | 25.99 | 125,100 |
| May 07, 2025 | 26.49 | 26.06 | 26.06 | 26.49 | 25.7 | 172,442 |
| May 06, 2025 | 26.08 | 26.24 | 26.24 | 26.48 | 25.91 | 129,156 |
| May 05, 2025 | 26.22 | 26.18 | 26.18 | 26.68 | 26.07 | 101,900 |
| May 02, 2025 | 26 | 26.56 | 26.56 | 26.92 | 25.61 | 128,522 |
| May 01, 2025 | 25.99 | 25.68 | 25.68 | 26.24 | 25.47 | 190,908 |
| April 30, 2025 | 25.11 | 25.66 | 25.66 | 25.93 | 24.73 | 175,003 |
| April 29, 2025 | 25.45 | 25.75 | 25.75 | 25.82 | 25.14 | 118,645 |
| April 28, 2025 | 25.47 | 25.68 | 25.68 | 26.1 | 25.32 | 132,100 |
| April 25, 2025 | 25.49 | 25.73 | 25.73 | 25.74 | 25.24 | 151,400 |
| April 24, 2025 | 24.89 | 25.75 | 25.75 | 25.79 | 24.89 | 158,000 |
| April 23, 2025 | 25.27 | 24.93 | 24.93 | 25.91 | 24.61 | 210,918 |
| April 22, 2025 | 23.87 | 24.47 | 24.47 | 24.59 | 23.57 | 180,900 |
| April 21, 2025 | 24.2 | 23.61 | 23.61 | 24.26 | 23.29 | 163,232 |
| April 17, 2025 | 23.99 | 24.24 | 24.24 | 24.31 | 23.61 | 178,866 |
| April 16, 2025 | 24.12 | 24.07 | 24.07 | 24.54 | 23.61 | 150,616 |
| April 15, 2025 | 23.62 | 24.06 | 24.06 | 24.12 | 23.62 | 156,500 |
| April 14, 2025 | 24.39 | 23.81 | 23.81 | 24.6 | 23.4 | 196,104 |
| April 11, 2025 | 23.72 | 23.96 | 23.96 | 24.27 | 23.1 | 329,939 |
| April 10, 2025 | 23.76 | 23.56 | 23.56 | 24.27 | 22.97 | 319,013 |
| April 09, 2025 | 22.42 | 24.63 | 24.63 | 25.31 | 22.42 | 304,344 |
| April 08, 2025 | 24.17 | 22.58 | 22.58 | 24.36 | 22.24 | 316,817 |
| April 07, 2025 | 21.73 | 23.37 | 23.37 | 24.34 | 21.3 | 442,675 |
| April 04, 2025 | 22.66 | 22.94 | 22.94 | 23.06 | 21.4 | 310,447 |
| April 03, 2025 | 24.09 | 23.47 | 23.47 | 24.61 | 23.11 | 217,600 |
| April 02, 2025 | 24.88 | 25.9 | 25.9 | 25.97 | 24.72 | 126,373 |
| April 01, 2025 | 25.16 | 25.38 | 25.38 | 25.6 | 24.93 | 144,444 |
| March 31, 2025 | 25.12 | 25.33 | 25.33 | 25.38 | 24.7 | 193,843 |
| March 28, 2025 | 26.46 | 25.61 | 25.61 | 26.9 | 25.59 | 225,965 |
| March 27, 2025 | 25.95 | 26.56 | 26.56 | 26.62 | 25.88 | 203,000 |
| March 26, 2025 | 26.43 | 26.15 | 26.15 | 26.73 | 25.74 | 245,200 |