24.70
+0.34(+1.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 24.48 | 24.7 | 24.7 | 24.71 | 24.27 | 805,428 |
| May 08, 2025 | 24.4 | 24.36 | 24.36 | 24.6 | 23.87 | 1.38M |
| May 07, 2025 | 23.87 | 23.84 | 23.84 | 24.33 | 23.6 | 1.43M |
| May 06, 2025 | 23.65 | 23.92 | 23.92 | 24.09 | 22.82 | 1.83M |
| May 05, 2025 | 24.12 | 23.91 | 23.72 | 24.48 | 23.89 | 1.42M |
| May 02, 2025 | 24.23 | 24.56 | 24.56 | 24.75 | 24.04 | 996,118 |
| May 01, 2025 | 23.4 | 23.83 | 23.83 | 24.18 | 23.4 | 2.27M |
| April 30, 2025 | 23.69 | 23.53 | 23.53 | 24.12 | 23.07 | 1.33M |
| April 29, 2025 | 24.51 | 24.27 | 24.27 | 24.76 | 24.21 | 1.2M |
| April 28, 2025 | 24.29 | 24.69 | 24.69 | 24.8 | 24.29 | 974,800 |
| April 25, 2025 | 23.78 | 24.39 | 24.39 | 24.43 | 23.78 | 919,151 |
| April 24, 2025 | 23.67 | 24.1 | 24.1 | 24.22 | 23.43 | 925,834 |
| April 23, 2025 | 23.76 | 23.23 | 23.23 | 24.3 | 23.11 | 1.76M |
| April 22, 2025 | 23.15 | 23.12 | 23.12 | 23.48 | 22.75 | 1.08M |
| April 21, 2025 | 23.78 | 22.76 | 22.76 | 23.78 | 22.46 | 936,832 |
| April 17, 2025 | 23.75 | 24.03 | 24.03 | 24.62 | 23.75 | 939,063 |
| April 16, 2025 | 23.41 | 23.58 | 23.58 | 24.04 | 23.18 | 1.37M |
| April 15, 2025 | 23.39 | 23.54 | 23.54 | 24.03 | 23.34 | 984,481 |
| April 14, 2025 | 23.5 | 23.36 | 23.36 | 23.74 | 22.96 | 1.43M |
| April 11, 2025 | 22.15 | 22.8 | 22.8 | 22.99 | 21.67 | 1.92M |
| April 10, 2025 | 22.57 | 22.31 | 22.31 | 22.88 | 21.82 | 1.84M |
| April 09, 2025 | 20.54 | 23.49 | 23.49 | 24 | 20.36 | 2.19M |
| April 08, 2025 | 22.84 | 21 | 21 | 22.84 | 20.58 | 3.03M |
| April 07, 2025 | 20.17 | 21.56 | 21.56 | 22.84 | 20.12 | 3.01M |
| April 04, 2025 | 23.49 | 21.79 | 21.79 | 23.49 | 20.87 | 2.72M |
| April 03, 2025 | 25.35 | 24.41 | 24.41 | 25.61 | 24.28 | 1.69M |
| April 02, 2025 | 25.94 | 27.11 | 27.11 | 27.18 | 25.94 | 992,458 |
| April 01, 2025 | 26.24 | 26.47 | 26.47 | 26.5 | 25.7 | 1.22M |
| March 31, 2025 | 25.88 | 26.24 | 26.24 | 26.35 | 25.6 | 1.55M |
| March 28, 2025 | 26.53 | 26.44 | 26.44 | 26.63 | 25.98 | 937,168 |
| March 27, 2025 | 26.95 | 26.57 | 26.57 | 27.01 | 26.46 | 965,600 |
| March 26, 2025 | 27.51 | 26.86 | 26.86 | 27.7 | 26.77 | 720,887 |
| March 25, 2025 | 27.09 | 27.22 | 27.22 | 27.56 | 27.09 | 1.1M |
| March 24, 2025 | 26.81 | 27.31 | 27.31 | 27.37 | 26.78 | 1.24M |
| March 21, 2025 | 26.36 | 26.41 | 26.41 | 26.68 | 26.24 | 2.55M |
| March 20, 2025 | 26.39 | 26.69 | 26.69 | 26.91 | 26.34 | 1.22M |
| March 19, 2025 | 25.89 | 26.82 | 26.82 | 26.99 | 25.89 | 1.73M |
| March 18, 2025 | 25.84 | 25.71 | 25.71 | 26.08 | 25.5 | 1.02M |
| March 17, 2025 | 24.92 | 25.69 | 25.69 | 25.76 | 24.86 | 1.54M |
| March 14, 2025 | 24.44 | 24.96 | 24.96 | 25.17 | 24.07 | 1.75M |
| March 13, 2025 | 24.46 | 24.06 | 24.06 | 24.7 | 23.78 | 1.48M |
| March 12, 2025 | 24.59 | 24.45 | 24.45 | 25.03 | 24.04 | 1.75M |
| March 11, 2025 | 22.74 | 24.06 | 24.06 | 24.51 | 22.7 | 2.25M |
| March 10, 2025 | 23.45 | 22.72 | 22.72 | 23.46 | 22.43 | 1.67M |
| March 07, 2025 | 23.75 | 23.67 | 23.67 | 23.97 | 22.57 | 1.9M |
| March 06, 2025 | 24.52 | 23.65 | 23.65 | 24.91 | 23.48 | 2.22M |
| March 05, 2025 | 24.73 | 25.28 | 25.28 | 25.3 | 24.64 | 1.51M |
| March 04, 2025 | 25.44 | 25.11 | 25.11 | 25.57 | 24.58 | 2.19M |
| March 03, 2025 | 27.31 | 26.03 | 26.03 | 27.42 | 25.72 | 1.33M |
| February 28, 2025 | 26.49 | 27.12 | 27.12 | 27.25 | 26.19 | 1.75M |
| February 27, 2025 | 27 | 26.62 | 26.62 | 27.33 | 26.49 | 1.14M |
| February 26, 2025 | 26.31 | 26.62 | 26.62 | 27.09 | 26.27 | 1.35M |
| February 25, 2025 | 26.62 | 26.4 | 26.4 | 26.97 | 25.67 | 2.06M |
| February 24, 2025 | 26.17 | 25.81 | 25.81 | 26.36 | 25.6 | 1.74M |
| February 21, 2025 | 27.41 | 26.39 | 26.39 | 27.44 | 26.24 | 1.35M |
| February 20, 2025 | 28.01 | 27.22 | 27.22 | 28.28 | 27.02 | 1.22M |
| February 19, 2025 | 27.84 | 28.13 | 28.13 | 28.45 | 27.83 | 1.02M |
| February 18, 2025 | 27.75 | 27.96 | 27.96 | 28.3 | 27.67 | 1.25M |
| February 14, 2025 | 27.63 | 27.63 | 27.63 | 27.97 | 27.34 | 1M |
| February 13, 2025 | 27.37 | 27.57 | 27.57 | 27.74 | 27.14 | 990,901 |