22.82
-0.28(-1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 12, 2025 | 23.11 | 22.82 | 22.82 | 23.28 | 22.7 | 3.25M |
| June 11, 2025 | 24.29 | 23.1 | 23.1 | 24.42 | 23 | 10.45M |
| June 10, 2025 | 24.25 | 24.75 | 24.75 | 25.07 | 24.23 | 5.22M |
| June 09, 2025 | 24 | 24.21 | 24.21 | 24.37 | 23.73 | 4.07M |
| June 06, 2025 | 24 | 23.91 | 23.91 | 24.07 | 23.46 | 4.07M |
| June 05, 2025 | 23.14 | 23.66 | 23.66 | 23.67 | 23.02 | 3.97M |
| June 04, 2025 | 22.87 | 23.12 | 23.12 | 23.19 | 22.78 | 2.07M |
| June 03, 2025 | 22.99 | 22.87 | 22.87 | 23.15 | 22.55 | 2.03M |
| June 02, 2025 | 22.92 | 22.82 | 22.82 | 23.15 | 22.37 | 3M |
| May 30, 2025 | 22.2 | 23.1 | 23.1 | 23.15 | 22.18 | 4.12M |
| May 29, 2025 | 22.24 | 22.23 | 22.23 | 22.3 | 21.79 | 2.5M |
| May 28, 2025 | 22.45 | 22 | 22 | 22.59 | 21.98 | 3M |
| May 27, 2025 | 22.41 | 22.39 | 22.39 | 22.66 | 22.26 | 2.77M |
| May 23, 2025 | 22.03 | 22.04 | 22.04 | 22.3 | 21.93 | 2.1M |
| May 22, 2025 | 22.4 | 22.18 | 22.18 | 22.56 | 22.13 | 2.6M |
| May 21, 2025 | 23.52 | 22.44 | 22.44 | 23.55 | 22.3 | 3.24M |
| May 20, 2025 | 23.45 | 23.66 | 23.66 | 23.89 | 23.31 | 4.35M |
| May 19, 2025 | 23.39 | 23.52 | 23.52 | 23.79 | 23.36 | 2.5M |
| May 16, 2025 | 23.64 | 23.83 | 23.83 | 23.91 | 23.64 | 4.05M |
| May 15, 2025 | 23.99 | 24.01 | 24.01 | 24.1 | 23.59 | 1.89M |
| May 14, 2025 | 24.33 | 24.08 | 24.08 | 24.49 | 24.07 | 1.86M |
| May 13, 2025 | 24.38 | 24.31 | 24.31 | 24.56 | 23.91 | 3.03M |
| May 12, 2025 | 24.25 | 24.37 | 24.37 | 24.63 | 24.02 | 3.39M |
| May 09, 2025 | 23.19 | 23.59 | 23.59 | 23.61 | 22.89 | 3.08M |
| May 08, 2025 | 23.25 | 22.96 | 22.96 | 23.29 | 22.92 | 2.61M |
| May 07, 2025 | 23.1 | 22.89 | 22.89 | 23.27 | 22.77 | 2.45M |
| May 06, 2025 | 22.51 | 22.86 | 22.86 | 23.2 | 22.42 | 2.38M |
| May 05, 2025 | 22.85 | 22.72 | 22.72 | 23.39 | 22.7 | 2.51M |
| May 02, 2025 | 23.02 | 23.13 | 23.13 | 23.31 | 22.52 | 5.92M |
| May 01, 2025 | 22.87 | 22.91 | 22.91 | 23.91 | 22.54 | 6.9M |
| April 30, 2025 | 22.41 | 22.74 | 22.74 | 22.79 | 22.24 | 4.46M |
| April 29, 2025 | 22.72 | 22.72 | 22.72 | 22.83 | 22.44 | 7.03M |
| April 28, 2025 | 22.7 | 22.75 | 22.75 | 22.92 | 22.16 | 3.16M |
| April 25, 2025 | 22.71 | 22.74 | 22.74 | 22.89 | 21.91 | 2.57M |
| April 24, 2025 | 22.28 | 22.75 | 22.75 | 22.87 | 22.14 | 2.4M |
| April 23, 2025 | 22.78 | 22.3 | 22.3 | 23.25 | 22.12 | 3.86M |
| April 22, 2025 | 21.53 | 21.91 | 21.91 | 21.96 | 21.28 | 5.87M |
| April 21, 2025 | 22.83 | 21.33 | 21.33 | 22.96 | 21.13 | 2.09M |
| April 17, 2025 | 23.3 | 23.07 | 23.07 | 23.3 | 22.91 | 3.63M |
| April 16, 2025 | 23.06 | 23.07 | 23.07 | 23.55 | 22.82 | 2.16M |
| April 15, 2025 | 23.03 | 23.37 | 23.37 | 23.45 | 22.8 | 1.9M |
| April 14, 2025 | 23.7 | 23.11 | 23.11 | 23.7 | 22.77 | 1.51M |
| April 11, 2025 | 22.97 | 23.07 | 23.06 | 23.18 | 22.3 | 1.79M |
| April 10, 2025 | 23.3 | 23.06 | 23.06 | 23.66 | 22.46 | 1.87M |
| April 09, 2025 | 22.01 | 23.96 | 23.96 | 24.29 | 21.67 | 3.51M |
| April 08, 2025 | 23.57 | 22.19 | 22.19 | 23.75 | 21.8 | 2.38M |
| April 07, 2025 | 22.38 | 22.94 | 22.94 | 23.86 | 21.63 | 3.88M |
| April 04, 2025 | 23.87 | 23.43 | 23.43 | 24.43 | 23.31 | 1.96M |
| April 03, 2025 | 26.94 | 25.05 | 25.05 | 26.94 | 24.72 | 1.79M |
| April 02, 2025 | 25.83 | 26.73 | 26.73 | 26.83 | 25.8 | 1.43M |
| April 01, 2025 | 26.68 | 26.2 | 26.2 | 27.09 | 25.85 | 1.7M |
| March 31, 2025 | 26.1 | 26.8 | 26.8 | 26.96 | 25.62 | 2.56M |
| March 28, 2025 | 27.03 | 26.53 | 26.53 | 27.04 | 26.18 | 1.37M |
| March 27, 2025 | 27.24 | 27.03 | 27.03 | 27.62 | 26.89 | 1.61M |
| March 26, 2025 | 27.56 | 27.29 | 27.29 | 27.76 | 26.89 | 1.66M |
| March 25, 2025 | 27.22 | 27.6 | 27.6 | 27.63 | 26.99 | 2.39M |
| March 24, 2025 | 27.11 | 27.07 | 27.07 | 27.25 | 26.83 | 2.19M |
| March 21, 2025 | 26.38 | 26.49 | 26.49 | 26.89 | 26.29 | 5.39M |
| March 20, 2025 | 26.26 | 26.69 | 26.69 | 26.98 | 26.26 | 3.15M |
| March 19, 2025 | 26.54 | 26.48 | 26.48 | 26.99 | 26.28 | 3.54M |