22.70
-0.25(-1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 06, 2025 | 22.41 | 22.95 | 22.95 | 22.97 | 22.12 | 966,482 |
| May 05, 2025 | 23.09 | 22.94 | 22.94 | 23.63 | 22.82 | 916,900 |
| May 02, 2025 | 22.67 | 23.06 | 23.06 | 23.56 | 22.57 | 1.09M |
| May 01, 2025 | 22.03 | 22.03 | 22.03 | 22.35 | 21.33 | 773,206 |
| April 30, 2025 | 21.73 | 21.58 | 21.58 | 21.8 | 20.5 | 759,765 |
| April 29, 2025 | 22 | 21.98 | 21.98 | 22.45 | 21.71 | 587,747 |
| April 28, 2025 | 21.99 | 22 | 22 | 22.65 | 21.5 | 670,258 |
| April 25, 2025 | 21.91 | 21.93 | 21.93 | 22.2 | 21.6 | 890,531 |
| April 24, 2025 | 21.15 | 22.06 | 22.06 | 22.11 | 21.07 | 933,600 |
| April 23, 2025 | 21.8 | 21.16 | 21.16 | 22.25 | 21 | 904,509 |
| April 22, 2025 | 19.63 | 20.28 | 20.28 | 20.66 | 19.5 | 803,600 |
| April 21, 2025 | 20 | 19.62 | 19.62 | 20.35 | 19.14 | 718,722 |
| April 17, 2025 | 20.36 | 20.41 | 20.41 | 20.64 | 19.8 | 634,300 |
| April 16, 2025 | 20.3 | 20.25 | 20.25 | 20.63 | 19.77 | 691,621 |
| April 15, 2025 | 20.46 | 20.76 | 20.76 | 20.88 | 20.12 | 988,946 |
| April 14, 2025 | 21.35 | 20.41 | 20.41 | 21.7 | 20.37 | 1.26M |
| April 11, 2025 | 20.03 | 20.63 | 20.63 | 20.75 | 19.42 | 915,959 |
| April 10, 2025 | 20.11 | 20.02 | 20.02 | 20.51 | 19.42 | 1.3M |
| April 09, 2025 | 17.78 | 21.38 | 21.38 | 22.19 | 17.75 | 2.28M |
| April 08, 2025 | 19.74 | 17.88 | 17.88 | 20.05 | 17.4 | 2.13M |
| April 07, 2025 | 16.61 | 18.56 | 18.56 | 19.43 | 16.46 | 2.54M |
| April 04, 2025 | 17.47 | 17.5 | 17.5 | 17.98 | 16.32 | 2.45M |
| April 03, 2025 | 20.25 | 18.24 | 18.24 | 20.4 | 18.1 | 3.17M |
| April 02, 2025 | 20.31 | 22.03 | 22.03 | 22.49 | 20.3 | 1.3M |
| April 01, 2025 | 20.26 | 20.9 | 20.9 | 20.92 | 19.54 | 1.06M |
| March 31, 2025 | 19.76 | 20.21 | 20.21 | 20.84 | 19.25 | 1.28M |
| March 28, 2025 | 21.25 | 20.16 | 20.16 | 21.71 | 19.92 | 1.62M |
| March 27, 2025 | 21.85 | 21.51 | 21.51 | 22.41 | 21.51 | 912,232 |
| March 26, 2025 | 23.23 | 22.15 | 22.15 | 23.49 | 21.98 | 958,500 |
| March 25, 2025 | 23.73 | 23.38 | 23.38 | 23.8 | 23.02 | 817,600 |
| March 24, 2025 | 22.88 | 23.5 | 23.5 | 23.85 | 22.76 | 1.09M |
| March 21, 2025 | 21.3 | 22.39 | 22.39 | 22.41 | 20.99 | 1.59M |
| March 20, 2025 | 21.16 | 21.65 | 21.65 | 22.3 | 21.1 | 801,300 |
| March 19, 2025 | 21.03 | 21.5 | 21.5 | 22.19 | 20.95 | 1.69M |
| March 18, 2025 | 22.01 | 20.99 | 20.99 | 22.08 | 20.94 | 816,839 |
| March 17, 2025 | 21.73 | 22.31 | 22.31 | 22.78 | 21.62 | 1.08M |
| March 14, 2025 | 21.5 | 21.65 | 21.65 | 21.85 | 21.15 | 1.51M |
| March 13, 2025 | 21.23 | 20.56 | 20.56 | 21.46 | 20.16 | 976,824 |
| March 12, 2025 | 21.62 | 21.35 | 21.35 | 22.16 | 21.03 | 1.03M |
| March 11, 2025 | 21.06 | 21.15 | 21.15 | 21.73 | 20.23 | 1.48M |
| March 10, 2025 | 22.35 | 21.17 | 21.17 | 22.68 | 20.96 | 1.84M |
| March 07, 2025 | 21.94 | 23.29 | 23.29 | 23.36 | 21.25 | 1.24M |
| March 06, 2025 | 22.26 | 21.96 | 21.96 | 23.2 | 21.61 | 1.11M |
| March 05, 2025 | 22 | 22.57 | 22.57 | 22.8 | 21.48 | 1.22M |
| March 04, 2025 | 20.01 | 21.87 | 21.87 | 22.68 | 20 | 2.01M |
| March 03, 2025 | 23.03 | 21.05 | 21.05 | 23.4 | 20.77 | 2.23M |
| February 28, 2025 | 22.68 | 22.7 | 22.7 | 23.31 | 22.07 | 1.74M |
| February 27, 2025 | 24.1 | 22.94 | 22.94 | 24.42 | 22.91 | 1.15M |
| February 26, 2025 | 24.06 | 23.72 | 23.72 | 24.86 | 23.68 | 1.28M |
| February 25, 2025 | 24.18 | 23.45 | 23.45 | 24.29 | 22.76 | 1.99M |
| February 24, 2025 | 24.56 | 24.38 | 24.38 | 24.99 | 23.52 | 1.97M |
| February 21, 2025 | 26.17 | 24.47 | 24.47 | 26.61 | 24.43 | 1.64M |
| February 20, 2025 | 26.88 | 26.09 | 26.09 | 27.06 | 25.71 | 1.59M |
| February 19, 2025 | 27.62 | 26.76 | 26.76 | 27.76 | 26.76 | 1.13M |
| February 18, 2025 | 27.15 | 27.81 | 27.81 | 28.2 | 27.15 | 1.31M |
| February 14, 2025 | 27.85 | 27.06 | 27.06 | 27.99 | 26.57 | 1.29M |
| February 13, 2025 | 29.08 | 27.72 | 27.72 | 29.14 | 26.88 | 2.13M |
| February 12, 2025 | 28.47 | 29.11 | 29.11 | 29.25 | 27.77 | 1.22M |
| February 11, 2025 | 27.8 | 29.14 | 29.14 | 29.22 | 27.59 | 2.02M |
| February 10, 2025 | 26.25 | 28.19 | 28.19 | 28.25 | 25.71 | 3.51M |