22.83
-0.13(-0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 05, 2025 | 22.75 | 22.83 | 22.83 | 22.95 | 22.59 | 9,673 |
| June 04, 2025 | 23.22 | 22.96 | 22.96 | 23.25 | 22.74 | 16,300 |
| June 03, 2025 | 22.77 | 23.55 | 23.55 | 23.55 | 22.77 | 24,977 |
| June 02, 2025 | 23.81 | 22.99 | 22.99 | 23.81 | 22.99 | 16,200 |
| May 30, 2025 | 23.68 | 23.81 | 23.81 | 24.16 | 23.6 | 9,045 |
| May 29, 2025 | 23.99 | 24.06 | 24.06 | 24.21 | 23.67 | 6,700 |
| May 28, 2025 | 24.06 | 23.88 | 23.88 | 24.49 | 23.84 | 7,600 |
| May 27, 2025 | 23.74 | 24.29 | 24.29 | 24.32 | 23.74 | 8,000 |
| May 23, 2025 | 23.27 | 23.58 | 23.58 | 25.39 | 23.27 | 12,388 |
| May 22, 2025 | 24.26 | 23.76 | 23.76 | 24.64 | 23.76 | 7,600 |
| May 21, 2025 | 25.5 | 24.63 | 24.63 | 26.07 | 24.33 | 13,087 |
| May 20, 2025 | 25.39 | 26.03 | 26.03 | 26.3 | 24.76 | 16,900 |
| May 19, 2025 | 25.18 | 25.65 | 25.65 | 25.72 | 25.1 | 15,300 |
| May 16, 2025 | 26.27 | 25.62 | 25.62 | 26.95 | 25.62 | 18,100 |
| May 15, 2025 | 25.99 | 26.48 | 26.48 | 26.55 | 25.99 | 11,458 |
| May 14, 2025 | 25.23 | 26.31 | 26.31 | 26.57 | 25.05 | 21,900 |
| May 13, 2025 | 25.93 | 25.49 | 25.49 | 25.93 | 25.38 | 7,941 |
| May 12, 2025 | 26.14 | 25.55 | 25.55 | 26.14 | 25.15 | 11,500 |
| May 09, 2025 | 25.24 | 25.04 | 25.04 | 25.24 | 24.74 | 8,800 |
| May 08, 2025 | 24.9 | 25.25 | 25.25 | 25.33 | 24.71 | 10,800 |
| May 07, 2025 | 25.06 | 24.86 | 24.86 | 25.27 | 24.6 | 13,886 |
| May 06, 2025 | 25.01 | 24.72 | 24.72 | 25.31 | 24.66 | 10,281 |
| May 05, 2025 | 25.61 | 25.1 | 25.1 | 25.73 | 25.02 | 12,173 |
| May 02, 2025 | 24.71 | 25.66 | 25.66 | 25.91 | 24.71 | 13,407 |
| May 01, 2025 | 26 | 24.3 | 24.3 | 26.04 | 24.3 | 36,049 |
| April 30, 2025 | 24.54 | 26.17 | 26.17 | 26.46 | 24.46 | 36,616 |
| April 29, 2025 | 23.28 | 24.99 | 24.99 | 24.99 | 23.28 | 36,848 |
| April 28, 2025 | 23.26 | 23.14 | 23.14 | 23.46 | 22.68 | 26,400 |
| April 25, 2025 | 22.9 | 23.26 | 23.26 | 23.49 | 22.46 | 17,519 |
| April 24, 2025 | 23.1 | 23.22 | 23.22 | 23.38 | 22.82 | 15,535 |
| April 23, 2025 | 23.38 | 23.22 | 23.22 | 23.62 | 22.97 | 19,200 |
| April 22, 2025 | 22.51 | 22.99 | 22.99 | 23.59 | 22.51 | 26,100 |
| April 21, 2025 | 22.58 | 22.61 | 22.61 | 22.93 | 22.19 | 15,442 |
| April 17, 2025 | 21.8 | 22.74 | 22.74 | 22.94 | 21.8 | 21,905 |
| April 16, 2025 | 21.9 | 21.77 | 21.77 | 22.23 | 21.56 | 17,326 |
| April 15, 2025 | 21.5 | 21.8 | 21.8 | 22.19 | 21.5 | 18,348 |
| April 14, 2025 | 21.67 | 21.42 | 21.42 | 21.73 | 20.88 | 14,729 |
| April 11, 2025 | 21.91 | 21.65 | 21.65 | 22.36 | 21.46 | 16,324 |
| April 10, 2025 | 22.78 | 21.91 | 21.91 | 23.24 | 21.48 | 16,900 |
| April 09, 2025 | 22.14 | 23.45 | 23.45 | 24.33 | 21.85 | 27,800 |
| April 08, 2025 | 22.31 | 22.32 | 22.32 | 22.67 | 22.03 | 35,500 |
| April 07, 2025 | 22.05 | 22.31 | 22.31 | 22.7 | 21.67 | 29,919 |
| April 04, 2025 | 21.5 | 22.5 | 22.5 | 22.71 | 21.1 | 30,705 |
| April 03, 2025 | 23 | 22.21 | 22.21 | 23.46 | 22.21 | 30,299 |
| April 02, 2025 | 23.68 | 23.96 | 23.96 | 23.96 | 23.54 | 13,990 |
| April 01, 2025 | 23.91 | 23.85 | 23.85 | 23.91 | 23.68 | 14,124 |
| March 31, 2025 | 23.77 | 23.91 | 23.91 | 24.25 | 23.71 | 24,649 |
| March 28, 2025 | 24.3 | 24.15 | 24.15 | 24.3 | 24.01 | 11,580 |
| March 27, 2025 | 24.77 | 24.65 | 24.65 | 24.77 | 24.03 | 8,700 |
| March 26, 2025 | 24 | 24.24 | 24.24 | 24.43 | 24 | 8,905 |
| March 25, 2025 | 24 | 24.25 | 24.25 | 24.25 | 23.4 | 19,645 |
| March 24, 2025 | 24.72 | 24.29 | 24.29 | 24.72 | 23.87 | 9,400 |
| March 21, 2025 | 23.91 | 24.25 | 24.25 | 25 | 23.82 | 58,186 |
| March 20, 2025 | 24.08 | 24.32 | 24.32 | 24.32 | 23.77 | 9,600 |
| March 19, 2025 | 24.22 | 24.08 | 24.08 | 24.28 | 23.91 | 9,232 |
| March 18, 2025 | 23.35 | 23.76 | 23.76 | 23.94 | 23.15 | 19,007 |
| March 17, 2025 | 23.64 | 23.62 | 23.62 | 23.64 | 23.32 | 12,046 |
| March 14, 2025 | 23.6 | 23.65 | 23.65 | 23.83 | 23.48 | 9,220 |
| March 13, 2025 | 23.45 | 23.46 | 23.46 | 23.54 | 23.38 | 8,800 |
| March 12, 2025 | 23.5 | 23.67 | 23.67 | 23.72 | 23.16 | 11,195 |