22.29
+0.22(+1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 21.98 | 22.29 | 22.29 | 22.43 | 21.39 | 97,661 |
| February 03, 2025 | 21.52 | 22.07 | 22.07 | 22.52 | 21.28 | 125,579 |
| January 31, 2025 | 21.58 | 22.15 | 22.15 | 23.28 | 21.42 | 273,896 |
| January 30, 2025 | 21.21 | 21.77 | 21.77 | 22.63 | 20.48 | 101,658 |
| January 29, 2025 | 21.22 | 20.86 | 20.86 | 21.69 | 20.13 | 157,800 |
| January 28, 2025 | 20.7 | 21.24 | 21.24 | 21.51 | 19.97 | 141,513 |
| January 27, 2025 | 21.11 | 21.1 | 21.1 | 22.17 | 20.89 | 145,936 |
| January 24, 2025 | 22.13 | 21.21 | 21.21 | 22.37 | 20.88 | 161,100 |
| January 23, 2025 | 22.43 | 22.28 | 22.28 | 22.46 | 20.55 | 172,328 |
| January 22, 2025 | 21.7 | 22.66 | 22.66 | 22.75 | 21.2 | 237,812 |
| January 21, 2025 | 20.2 | 21.66 | 21.66 | 21.77 | 19.82 | 326,900 |
| January 17, 2025 | 19.05 | 20 | 20 | 20.29 | 18.72 | 156,300 |
| January 16, 2025 | 20.11 | 19.21 | 19.21 | 21.12 | 19.1 | 499,236 |
| January 15, 2025 | 20.43 | 20.11 | 20.11 | 21.64 | 18.35 | 542,546 |
| January 14, 2025 | 23.06 | 19.88 | 19.88 | 23.33 | 18.99 | 342,700 |
| January 13, 2025 | 23.65 | 23.04 | 23.04 | 24.53 | 21.97 | 294,453 |
| January 10, 2025 | 25.04 | 24.2 | 24.2 | 25.38 | 23.19 | 195,100 |
| January 08, 2025 | 25.26 | 25.94 | 25.94 | 26.37 | 24.93 | 46,767 |
| January 07, 2025 | 27.13 | 25.61 | 25.61 | 28.65 | 25.04 | 283,820 |
| January 06, 2025 | 25.46 | 27.04 | 27.04 | 27.5 | 25.34 | 484,832 |
| January 03, 2025 | 23.19 | 25.12 | 25.12 | 25.39 | 23.02 | 340,421 |
| January 02, 2025 | 22.03 | 23.2 | 23.2 | 23.43 | 21.42 | 399,307 |
| December 31, 2024 | 21.81 | 21.8 | 21.8 | 22.56 | 21.23 | 109,748 |
| December 30, 2024 | 22.65 | 21.5 | 21.5 | 22.65 | 21.09 | 125,604 |
| December 27, 2024 | 22.74 | 22.87 | 22.87 | 23.09 | 22.65 | 5,372 |
| December 26, 2024 | 22.67 | 23 | 23 | 23.15 | 22.05 | 265,308 |
| December 24, 2024 | 23.36 | 22.9 | 22.9 | 23.92 | 22.55 | 189,100 |
| December 23, 2024 | 23.78 | 23.18 | 23.18 | 23.98 | 22.53 | 158,400 |
| December 20, 2024 | 22.79 | 23.8 | 23.8 | 24.22 | 22.35 | 377,148 |
| December 19, 2024 | 23.41 | 23.04 | 23.04 | 23.51 | 22.62 | 315,200 |
| December 18, 2024 | 24.28 | 23.28 | 23.28 | 24.57 | 22.59 | 136,720 |
| December 17, 2024 | 23.59 | 24.27 | 24.27 | 24.37 | 23.55 | 90,106 |
| December 16, 2024 | 24.09 | 24.03 | 24.03 | 24.65 | 23.81 | 102,843 |
| December 13, 2024 | 23.08 | 23.81 | 23.81 | 23.88 | 22.94 | 113,847 |
| December 12, 2024 | 25 | 23.5 | 23.5 | 25 | 23.1 | 282,903 |
| December 11, 2024 | 24.99 | 25 | 25 | 25.34 | 24.29 | 128,200 |
| December 10, 2024 | 24.26 | 24.81 | 24.81 | 25.35 | 23.81 | 160,200 |
| December 09, 2024 | 24.54 | 24.26 | 24.26 | 25.99 | 24.2 | 155,400 |
| December 06, 2024 | 23.87 | 24.39 | 24.39 | 24.93 | 23.87 | 167,938 |
| December 05, 2024 | 24.46 | 23.66 | 23.66 | 25.4 | 23.15 | 150,841 |
| December 04, 2024 | 25.43 | 24.68 | 24.68 | 26.67 | 24.61 | 157,700 |
| December 03, 2024 | 25.4 | 25.57 | 25.57 | 25.98 | 24 | 354,700 |
| December 02, 2024 | 24.02 | 25.7 | 25.7 | 25.89 | 23.62 | 310,049 |
| November 29, 2024 | 23.8 | 23.99 | 23.99 | 24.28 | 22.88 | 79,806 |
| November 27, 2024 | 23.81 | 23.83 | 23.83 | 23.99 | 23.07 | 186,600 |
| November 26, 2024 | 23.24 | 23.86 | 23.86 | 24.24 | 22.89 | 170,510 |
| November 25, 2024 | 22.85 | 23.45 | 23.45 | 24.3 | 22.85 | 338,200 |
| November 22, 2024 | 20.37 | 22.34 | 22.34 | 22.39 | 20.37 | 283,433 |
| November 21, 2024 | 20.88 | 20.27 | 20.27 | 20.98 | 19.85 | 293,431 |
| November 20, 2024 | 22.09 | 20.77 | 20.77 | 22.45 | 20.53 | 195,000 |
| November 19, 2024 | 23.09 | 22.27 | 22.27 | 23.62 | 21.92 | 184,600 |
| November 18, 2024 | 23.11 | 23.6 | 23.6 | 24.1 | 22.88 | 277,900 |
| November 15, 2024 | 25.55 | 23.36 | 23.36 | 25.93 | 22.19 | 627,821 |
| November 14, 2024 | 26.49 | 27.23 | 27.23 | 27.56 | 26.28 | 1.71M |
| November 13, 2024 | 28.14 | 26.35 | 26.35 | 28.56 | 25.69 | 237,589 |
| November 12, 2024 | 27.41 | 27.68 | 27.68 | 28.01 | 26.07 | 696,600 |
| November 11, 2024 | 29.94 | 27.75 | 27.75 | 29.94 | 27.4 | 225,200 |
| November 08, 2024 | 32.25 | 29.06 | 29.06 | 32.27 | 28.27 | 166,412 |
| November 07, 2024 | 29.71 | 29.9 | 29.9 | 30.13 | 29.22 | 194,529 |
| November 06, 2024 | 29.85 | 29.41 | 29.41 | 30 | 28.52 | 241,718 |