24.54
+0.18(+0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 17, 2025 | 24.19 | 24.54 | 24.54 | 24.71 | 24.06 | 1.12M |
| June 16, 2025 | 24.47 | 24.36 | 24.36 | 24.96 | 24.27 | 1.69M |
| June 13, 2025 | 25.25 | 24.4 | 24.4 | 25.37 | 24.3 | 1.19M |
| June 12, 2025 | 25.33 | 25.39 | 25.39 | 25.47 | 24.85 | 1.1M |
| June 11, 2025 | 25.95 | 25.5 | 25.5 | 26.15 | 25.5 | 989,702 |
| June 10, 2025 | 26.25 | 25.96 | 25.96 | 26.43 | 25.87 | 900,350 |
| June 09, 2025 | 26.39 | 26.23 | 26.1 | 26.54 | 26.08 | 1.3M |
| June 06, 2025 | 26.2 | 26.17 | 26.05 | 26.22 | 25.81 | 1.03M |
| June 05, 2025 | 25.86 | 25.96 | 25.96 | 26.16 | 25.67 | 1.06M |
| June 04, 2025 | 26.23 | 25.82 | 25.82 | 26.36 | 25.69 | 1.21M |
| June 03, 2025 | 25.09 | 26.05 | 26.05 | 26.17 | 24.87 | 1.61M |
| June 02, 2025 | 24.74 | 25.07 | 25.07 | 25.13 | 24.59 | 1.51M |
| May 30, 2025 | 24.4 | 24.75 | 24.75 | 24.82 | 24.07 | 1.41M |
| May 29, 2025 | 24.6 | 24.31 | 24.31 | 24.7 | 24.11 | 886,114 |
| May 28, 2025 | 24.52 | 24.36 | 24.36 | 24.65 | 24.2 | 1.08M |
| May 27, 2025 | 24.13 | 24.47 | 24.47 | 24.53 | 23.98 | 1.6M |
| May 23, 2025 | 25.1 | 23.98 | 23.98 | 25.27 | 23.88 | 2.56M |
| May 22, 2025 | 25.22 | 25.43 | 25.43 | 25.63 | 25.1 | 1.65M |
| May 21, 2025 | 25 | 25.19 | 25.19 | 25.6 | 24.95 | 1.84M |
| May 20, 2025 | 24.74 | 25.17 | 25.17 | 25.41 | 24.38 | 2.23M |
| May 19, 2025 | 24.52 | 24.73 | 24.73 | 24.93 | 24.43 | 1.63M |
| May 16, 2025 | 24.62 | 24.63 | 24.63 | 24.9 | 24.04 | 1.79M |
| May 15, 2025 | 25.13 | 24.64 | 24.64 | 25.25 | 24.5 | 2.06M |
| May 14, 2025 | 24.93 | 25.22 | 25.22 | 25.22 | 24.64 | 2.17M |
| May 13, 2025 | 24.74 | 24.97 | 24.97 | 25.38 | 24.37 | 2.06M |
| May 12, 2025 | 24.75 | 24.63 | 24.63 | 25.07 | 24.41 | 3.06M |
| May 09, 2025 | 24.54 | 24.1 | 24.1 | 25.2 | 23.93 | 1.75M |
| May 08, 2025 | 24.5 | 24.28 | 24.28 | 25.42 | 23.9 | 5.76M |
| May 07, 2025 | 26.51 | 26.28 | 26.28 | 26.67 | 26.15 | 2.37M |
| May 06, 2025 | 24.87 | 26.17 | 26.17 | 26.44 | 24.81 | 1.6M |
| May 05, 2025 | 24.96 | 25.12 | 25.12 | 25.3 | 24.78 | 1.79M |
| May 02, 2025 | 24.61 | 25.15 | 25.15 | 25.29 | 24.34 | 1.91M |
| May 01, 2025 | 25.02 | 24.4 | 24.4 | 25.41 | 24.22 | 2.55M |
| April 30, 2025 | 24.31 | 24.68 | 24.68 | 24.93 | 23.76 | 3.78M |
| April 29, 2025 | 25.15 | 25.31 | 25.31 | 25.47 | 24.97 | 1.61M |
| April 28, 2025 | 25.43 | 25.06 | 25.06 | 25.8 | 24.82 | 1.66M |
| April 25, 2025 | 25.7 | 25.31 | 25.31 | 25.98 | 25.28 | 1.05M |
| April 24, 2025 | 25.74 | 25.75 | 25.75 | 26.17 | 25.36 | 1.47M |
| April 23, 2025 | 26.2 | 25.75 | 25.75 | 26.83 | 25.07 | 1.67M |
| April 22, 2025 | 24.93 | 25.64 | 25.64 | 25.72 | 24.89 | 1.21M |
| April 21, 2025 | 26.6 | 24.93 | 24.93 | 26.82 | 24.39 | 1.9M |
| April 17, 2025 | 26.52 | 26.7 | 26.7 | 26.86 | 26.07 | 937,400 |
| April 16, 2025 | 26.93 | 26.26 | 26.26 | 27.3 | 26.07 | 1.45M |
| April 15, 2025 | 27.25 | 27.19 | 27.19 | 27.42 | 26.65 | 1.68M |
| April 14, 2025 | 27.65 | 27.32 | 27.32 | 28.41 | 26.8 | 1.32M |
| April 11, 2025 | 25.85 | 27.02 | 27.02 | 27.11 | 25.38 | 1.2M |
| April 10, 2025 | 26 | 25.89 | 25.89 | 26.2 | 25.31 | 1.56M |
| April 09, 2025 | 23.73 | 26.19 | 26.19 | 26.73 | 23.53 | 3.27M |
| April 08, 2025 | 25.26 | 23.96 | 23.96 | 25.26 | 23.69 | 3.08M |
| April 07, 2025 | 23.5 | 24.55 | 24.55 | 25.56 | 23 | 2.84M |
| April 04, 2025 | 24.01 | 24.89 | 24.89 | 25.33 | 23.92 | 2.67M |
| April 03, 2025 | 25.3 | 25.27 | 25.27 | 25.68 | 24.89 | 2.52M |
| April 02, 2025 | 25.39 | 26.34 | 26.34 | 26.57 | 25.2 | 1.36M |
| April 01, 2025 | 26.12 | 25.8 | 25.8 | 26.13 | 25.01 | 1.22M |
| March 31, 2025 | 26.07 | 25.91 | 25.91 | 26.37 | 25.52 | 2.02M |
| March 28, 2025 | 27.04 | 26.55 | 26.55 | 27.48 | 26.13 | 1.03M |
| March 27, 2025 | 27.03 | 27.25 | 27.25 | 27.33 | 26.46 | 1.3M |
| March 26, 2025 | 27.39 | 27.05 | 27.05 | 27.89 | 26.66 | 1.63M |
| March 25, 2025 | 26.6 | 27.51 | 27.51 | 27.66 | 26.45 | 1.82M |
| March 24, 2025 | 25.94 | 26.5 | 26.5 | 26.6 | 25.65 | 2.32M |