22.21
+0.04(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 22.29 | 22.21 | 22.21 | 22.72 | 22.2 | 1.31M |
| May 08, 2025 | 21.65 | 22.17 | 22.17 | 22.34 | 21.63 | 1.45M |
| May 07, 2025 | 21.73 | 21.62 | 21.62 | 22 | 21.51 | 2.03M |
| May 06, 2025 | 21.53 | 21.49 | 21.49 | 21.68 | 21.29 | 1.74M |
| May 05, 2025 | 21.45 | 21.62 | 21.62 | 21.75 | 21.28 | 1.51M |
| May 02, 2025 | 21.97 | 21.57 | 21.58 | 21.97 | 21.39 | 2.73M |
| May 01, 2025 | 21.82 | 21.66 | 21.66 | 21.92 | 21.54 | 1.68M |
| April 30, 2025 | 21.66 | 21.78 | 21.78 | 21.84 | 21.44 | 1.94M |
| April 29, 2025 | 21.7 | 22.01 | 22.01 | 22.06 | 21.7 | 2.15M |
| April 28, 2025 | 21.56 | 21.79 | 21.79 | 22.09 | 21.51 | 3.44M |
| April 25, 2025 | 22.67 | 21.36 | 21.36 | 22.68 | 21.21 | 3.38M |
| April 24, 2025 | 21.94 | 21.97 | 21.97 | 22.05 | 21.7 | 3.34M |
| April 23, 2025 | 22.25 | 21.67 | 21.67 | 22.49 | 21.55 | 2.22M |
| April 22, 2025 | 21.47 | 21.75 | 21.75 | 21.76 | 21.31 | 1.71M |
| April 21, 2025 | 21.41 | 21.29 | 21.29 | 21.49 | 20.95 | 1.67M |
| April 17, 2025 | 21.15 | 21.56 | 21.56 | 21.63 | 21.12 | 2.28M |
| April 16, 2025 | 21.22 | 21.07 | 21.07 | 21.5 | 20.98 | 2.29M |
| April 15, 2025 | 20.96 | 21.17 | 21.17 | 21.29 | 20.92 | 1.84M |
| April 14, 2025 | 21.41 | 21.31 | 21.31 | 21.48 | 20.82 | 1.76M |
| April 11, 2025 | 21 | 21.17 | 21.17 | 21.2 | 20.61 | 1.79M |
| April 10, 2025 | 21.18 | 20.95 | 20.95 | 21.44 | 20.36 | 3.18M |
| April 09, 2025 | 20.5 | 21.8 | 21.8 | 22.03 | 20.28 | 7.4M |
| April 08, 2025 | 21.67 | 20.83 | 20.71 | 21.98 | 20.63 | 3.61M |
| April 07, 2025 | 21.41 | 21.38 | 21.26 | 22.59 | 20.87 | 3.86M |
| April 04, 2025 | 21.82 | 22.14 | 22.14 | 22.62 | 21.56 | 4M |
| April 03, 2025 | 23.02 | 22.36 | 22.36 | 23.33 | 22.34 | 3.34M |
| April 02, 2025 | 23.29 | 23.52 | 23.52 | 23.86 | 23.11 | 1.86M |
| April 01, 2025 | 23.35 | 23.46 | 23.46 | 23.55 | 23.05 | 2.08M |
| March 31, 2025 | 23.24 | 23.3 | 23.3 | 23.48 | 22.87 | 2.83M |
| March 28, 2025 | 23.86 | 23.4 | 23.4 | 23.92 | 23.27 | 2.62M |
| March 27, 2025 | 24.77 | 23.88 | 23.88 | 24.77 | 23.85 | 3.04M |
| March 26, 2025 | 24.49 | 24.76 | 24.76 | 24.8 | 24.37 | 1.74M |
| March 25, 2025 | 24.57 | 24.52 | 24.52 | 24.57 | 24.11 | 1.75M |
| March 24, 2025 | 24.06 | 24.43 | 24.43 | 24.46 | 23.93 | 1.95M |
| March 21, 2025 | 24.02 | 23.91 | 23.91 | 24.12 | 23.67 | 5.1M |
| March 20, 2025 | 23.65 | 24.09 | 24.09 | 24.16 | 23.5 | 3.1M |
| March 19, 2025 | 23.93 | 23.79 | 23.79 | 24.03 | 23.65 | 2.25M |
| March 18, 2025 | 24.16 | 23.98 | 23.98 | 24.41 | 23.95 | 1.97M |
| March 17, 2025 | 24.28 | 24.14 | 24.14 | 24.43 | 24.04 | 1.99M |
| March 14, 2025 | 24.03 | 24.31 | 24.31 | 24.4 | 23.93 | 1.97M |
| March 13, 2025 | 24.25 | 23.86 | 23.86 | 24.63 | 23.82 | 1.76M |
| March 12, 2025 | 24.69 | 24.42 | 24.42 | 24.7 | 24.27 | 2.07M |
| March 11, 2025 | 26.08 | 24.78 | 24.78 | 26.08 | 24.77 | 3.05M |
| March 10, 2025 | 25.47 | 26.02 | 26.02 | 26.06 | 25.3 | 3.41M |
| March 07, 2025 | 24.98 | 25.39 | 25.39 | 25.48 | 24.93 | 2.41M |
| March 06, 2025 | 24.62 | 25.08 | 25.08 | 25.21 | 24.42 | 2.38M |
| March 05, 2025 | 24.22 | 24.62 | 24.62 | 24.71 | 24.14 | 2.39M |
| March 04, 2025 | 23.87 | 24 | 24 | 24.3 | 23.63 | 2.82M |
| March 03, 2025 | 24.52 | 24.19 | 24.19 | 24.59 | 24.04 | 2.25M |
| February 28, 2025 | 24.35 | 24.32 | 24.32 | 24.63 | 24.07 | 2.52M |
| February 27, 2025 | 24.33 | 24.32 | 24.32 | 24.66 | 24.22 | 1.66M |
| February 26, 2025 | 24.67 | 24.52 | 24.52 | 24.76 | 24.22 | 1.79M |
| February 25, 2025 | 24.63 | 24.67 | 24.67 | 24.87 | 24.57 | 1.43M |
| February 24, 2025 | 24.41 | 24.51 | 24.51 | 24.73 | 24.1 | 2.01M |
| February 21, 2025 | 24.69 | 24.37 | 24.37 | 24.75 | 24.22 | 1.37M |
| February 20, 2025 | 24.39 | 24.59 | 24.59 | 24.69 | 24.27 | 1.62M |
| February 19, 2025 | 24.55 | 24.41 | 24.41 | 24.95 | 24.21 | 2.03M |
| February 18, 2025 | 24.48 | 24.77 | 24.77 | 24.81 | 24.36 | 2.08M |
| February 14, 2025 | 24.65 | 24.48 | 24.48 | 24.8 | 24.39 | 1.6M |
| February 13, 2025 | 24.52 | 24.36 | 24.36 | 24.69 | 24.35 | 2.72M |