22.83
-0.48(-2.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 23.25 | 22.83 | 22.83 | 23.32 | 22.63 | 7.36M |
| May 12, 2025 | 23.16 | 23.31 | 23.31 | 23.47 | 22.97 | 8.95M |
| May 09, 2025 | 23.25 | 23.09 | 23.09 | 23.4 | 23.06 | 7.7M |
| May 08, 2025 | 22.95 | 23.22 | 23.22 | 23.37 | 22.78 | 8.71M |
| May 07, 2025 | 23.36 | 23 | 23 | 23.39 | 22.87 | 9.58M |
| May 06, 2025 | 23.42 | 23.35 | 23.35 | 23.56 | 23.28 | 4.54M |
| May 05, 2025 | 23.76 | 23.51 | 23.51 | 23.79 | 23.32 | 5.29M |
| May 02, 2025 | 24.25 | 23.86 | 23.86 | 24.3 | 23.67 | 5.31M |
| May 01, 2025 | 24.43 | 24.18 | 24.18 | 24.64 | 24.16 | 4.39M |
| April 30, 2025 | 24.58 | 24.71 | 24.71 | 24.8 | 24.33 | 5.99M |
| April 29, 2025 | 24.01 | 24.34 | 24.34 | 24.39 | 23.82 | 5.26M |
| April 28, 2025 | 24.19 | 24.08 | 24.08 | 24.32 | 24.02 | 5.94M |
| April 25, 2025 | 24.98 | 24.45 | 24.1 | 25.12 | 24.24 | 6.45M |
| April 24, 2025 | 25.26 | 24.92 | 24.92 | 25.27 | 24.81 | 4.31M |
| April 23, 2025 | 25.51 | 25.22 | 25.22 | 25.58 | 25.03 | 4.54M |
| April 22, 2025 | 25.41 | 25.48 | 25.48 | 25.78 | 25.24 | 4.38M |
| April 21, 2025 | 25.2 | 25.39 | 25.39 | 25.45 | 25.15 | 4.7M |
| April 17, 2025 | 24.88 | 25.33 | 25.33 | 25.4 | 24.87 | 4.02M |
| April 16, 2025 | 25.74 | 24.9 | 24.9 | 25.75 | 24.82 | 4.36M |
| April 15, 2025 | 26.14 | 25.55 | 25.55 | 26.29 | 25.5 | 4.37M |
| April 14, 2025 | 26 | 26.19 | 26.19 | 26.34 | 25.77 | 4.7M |
| April 11, 2025 | 25.46 | 25.98 | 25.98 | 26.08 | 25.31 | 7.77M |
| April 10, 2025 | 25.6 | 25.48 | 25.48 | 26.09 | 25.12 | 6.9M |
| April 09, 2025 | 24.72 | 25.69 | 25.69 | 25.91 | 24.51 | 6.99M |
| April 08, 2025 | 26.19 | 24.99 | 24.99 | 26.25 | 24.85 | 7.55M |
| April 07, 2025 | 26.34 | 25.99 | 25.99 | 26.94 | 25.96 | 9.65M |
| April 04, 2025 | 26.7 | 26.68 | 26.68 | 27.68 | 26.53 | 11.26M |
| April 03, 2025 | 27 | 26.78 | 26.78 | 27.65 | 26.2 | 11.47M |
| April 02, 2025 | 26.7 | 26.38 | 26.38 | 26.74 | 26.04 | 8.2M |
| April 01, 2025 | 26.88 | 26.6 | 26.6 | 26.88 | 26.27 | 5.86M |
| March 31, 2025 | 26.71 | 26.67 | 26.67 | 27.08 | 26.54 | 7.74M |
| March 28, 2025 | 26.72 | 26.55 | 26.55 | 26.77 | 26.37 | 5.05M |
| March 27, 2025 | 26.19 | 26.46 | 26.46 | 26.57 | 26.01 | 4.51M |
| March 26, 2025 | 25.35 | 25.92 | 25.92 | 26.06 | 25.35 | 5.38M |
| March 25, 2025 | 25.74 | 25.35 | 25.35 | 25.74 | 25.2 | 4.63M |
| March 24, 2025 | 25.64 | 25.73 | 25.73 | 25.85 | 25.47 | 5.54M |
| March 21, 2025 | 25.87 | 25.68 | 25.68 | 26.27 | 25.52 | 21.29M |
| March 20, 2025 | 25.93 | 25.9 | 25.9 | 26.02 | 25.67 | 6.27M |
| March 19, 2025 | 25.85 | 25.9 | 25.9 | 26.03 | 25.73 | 4.62M |
| March 18, 2025 | 26.18 | 26 | 26 | 26.4 | 25.96 | 4.43M |
| March 17, 2025 | 25.7 | 26.07 | 26.07 | 26.3 | 25.56 | 4.37M |
| March 14, 2025 | 25.65 | 25.65 | 25.65 | 25.9 | 25.51 | 4.04M |
| March 13, 2025 | 26.02 | 25.81 | 25.81 | 26.4 | 25.72 | 4.02M |
| March 12, 2025 | 26.35 | 25.91 | 25.91 | 26.53 | 25.77 | 5.07M |
| March 11, 2025 | 27.74 | 26.71 | 26.71 | 27.74 | 26.67 | 5.33M |
| March 10, 2025 | 27.64 | 27.62 | 27.62 | 28.52 | 27.47 | 10.12M |
| March 07, 2025 | 25.99 | 27.23 | 27.23 | 27.86 | 25.99 | 10.89M |
| March 06, 2025 | 25.64 | 25.98 | 25.98 | 26.06 | 25.49 | 4.09M |
| March 05, 2025 | 25.44 | 25.39 | 25.39 | 25.79 | 25.17 | 4.62M |
| March 04, 2025 | 26.12 | 25.47 | 25.47 | 26.68 | 25.44 | 5.6M |
| March 03, 2025 | 25.62 | 26.05 | 26.05 | 26.08 | 25.43 | 5.84M |
| February 28, 2025 | 25.83 | 25.54 | 25.54 | 26.07 | 25.43 | 5.85M |
| February 27, 2025 | 25.1 | 25.57 | 25.57 | 25.58 | 25.03 | 3.88M |
| February 26, 2025 | 25.85 | 25.36 | 25.36 | 25.91 | 25.1 | 5.25M |
| February 25, 2025 | 25.87 | 26.1 | 26.1 | 26.34 | 25.83 | 5.04M |
| February 24, 2025 | 25.31 | 25.82 | 25.82 | 26.33 | 25.3 | 6.52M |
| February 21, 2025 | 24.87 | 25.79 | 25.79 | 26.1 | 24.83 | 7.59M |
| February 20, 2025 | 24.21 | 24.84 | 24.84 | 24.86 | 24.21 | 4.1M |
| February 19, 2025 | 23.96 | 24.29 | 24.29 | 24.3 | 23.73 | 5.36M |
| February 18, 2025 | 23.6 | 23.9 | 23.9 | 24.09 | 23.06 | 14.01M |