23.60
-0.6(-2.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 24.35 | 23.6 | 23.6 | 24.35 | 23.6 | 6,160 |
| March 12, 2025 | 23.74 | 24.2 | 24.2 | 24.2 | 23.37 | 17,825 |
| March 11, 2025 | 24.15 | 23.6 | 23.6 | 24.34 | 23.5 | 17,245 |
| March 10, 2025 | 23.75 | 23.95 | 23.95 | 24.08 | 23.2 | 21,100 |
| March 07, 2025 | 23.5 | 23.89 | 23.89 | 23.93 | 23.44 | 19,157 |
| March 06, 2025 | 24.38 | 23.98 | 23.98 | 24.38 | 23.65 | 17,107 |
| March 05, 2025 | 25.06 | 24.55 | 24.55 | 25.06 | 24.52 | 12,098 |
| March 04, 2025 | 24.75 | 25.33 | 25.33 | 25.43 | 24.52 | 20,026 |
| March 03, 2025 | 25.27 | 25.06 | 24.93 | 25.36 | 24.75 | 33,600 |
| February 28, 2025 | 25.65 | 25.55 | 25.55 | 26 | 25.48 | 24,809 |
| February 27, 2025 | 26.05 | 25.37 | 25.37 | 26.05 | 25.31 | 9,548 |
| February 26, 2025 | 25.5 | 26.31 | 26.31 | 26.32 | 25.4 | 12,432 |
| February 25, 2025 | 25.72 | 25.61 | 25.61 | 26.15 | 25.49 | 23,205 |
| February 24, 2025 | 25.63 | 25.48 | 25.48 | 25.82 | 25.48 | 9,300 |
| February 21, 2025 | 26.19 | 25.43 | 25.43 | 26.19 | 25.25 | 20,700 |
| February 20, 2025 | 26.17 | 25.89 | 25.89 | 26.17 | 25.71 | 15,000 |
| February 19, 2025 | 26.28 | 26.28 | 26.28 | 26.49 | 25.88 | 18,218 |
| February 18, 2025 | 26.89 | 26.63 | 26.63 | 26.89 | 26.5 | 6,631 |
| February 14, 2025 | 26.64 | 26.68 | 26.68 | 26.78 | 26.56 | 7,119 |
| February 13, 2025 | 26.4 | 26.61 | 26.61 | 26.64 | 26 | 10,400 |
| February 12, 2025 | 26.52 | 26.06 | 26.06 | 26.85 | 26.01 | 12,611 |
| February 11, 2025 | 26.64 | 27.13 | 27.13 | 27.14 | 26.52 | 15,930 |
| February 10, 2025 | 26.7 | 26.92 | 26.92 | 27 | 26.47 | 11,400 |
| February 07, 2025 | 26.76 | 26.95 | 26.95 | 27.09 | 26.12 | 18,300 |
| February 06, 2025 | 26.88 | 27 | 27 | 27.2 | 26.67 | 13,600 |
| February 05, 2025 | 26.32 | 27.29 | 27.29 | 27.29 | 26.01 | 25,106 |
| February 04, 2025 | 25.63 | 26.11 | 26.11 | 26.29 | 25.46 | 26,132 |
| February 03, 2025 | 25.11 | 25.92 | 25.92 | 26.04 | 25.11 | 36,359 |
| January 31, 2025 | 25.8 | 25.87 | 25.87 | 26.18 | 25.36 | 21,600 |
| January 30, 2025 | 26.69 | 25.99 | 25.99 | 26.69 | 25.75 | 15,146 |
| January 29, 2025 | 26.47 | 26.61 | 26.61 | 26.61 | 25.92 | 15,600 |
| January 28, 2025 | 26.39 | 26.48 | 26.48 | 26.62 | 26.3 | 15,600 |
| January 27, 2025 | 26.22 | 26.67 | 26.67 | 26.79 | 26.22 | 15,800 |
| January 24, 2025 | 26 | 26.45 | 26.45 | 26.71 | 26 | 13,600 |
| January 23, 2025 | 25.88 | 26.22 | 26.22 | 26.44 | 25.88 | 11,600 |
| January 22, 2025 | 26.43 | 26.07 | 26.07 | 26.84 | 25.99 | 13,400 |
| January 21, 2025 | 26.88 | 26.72 | 26.72 | 27.6 | 26.51 | 32,600 |
| January 17, 2025 | 26.73 | 26.55 | 26.55 | 26.99 | 26.2 | 29,200 |
| January 16, 2025 | 26.22 | 26.73 | 26.73 | 28.6 | 25.82 | 54,400 |
| January 15, 2025 | 26.68 | 25.97 | 25.97 | 26.68 | 25.51 | 36,119 |
| January 14, 2025 | 26.19 | 26.05 | 26.05 | 26.47 | 25.75 | 27,000 |
| January 13, 2025 | 25.7 | 25.99 | 25.99 | 26.33 | 25.5 | 21,400 |
| January 10, 2025 | 26.24 | 25.77 | 25.77 | 26.52 | 24.68 | 63,824 |
| January 08, 2025 | 26.44 | 26.26 | 26.26 | 26.61 | 26.26 | 27,690 |
| January 07, 2025 | 26.94 | 26.78 | 26.78 | 27.15 | 26.28 | 35,400 |
| January 06, 2025 | 27.49 | 27.1 | 27.1 | 27.63 | 26.95 | 55,600 |
| January 03, 2025 | 26.99 | 27.1 | 27.1 | 27.1 | 26.75 | 42,036 |
| January 02, 2025 | 27.88 | 26.99 | 26.99 | 28.51 | 26.56 | 55,000 |
| December 31, 2024 | 28.55 | 27.79 | 27.79 | 28.55 | 27.79 | 17,492 |
| December 30, 2024 | 27.45 | 27.52 | 27.52 | 28.33 | 27.41 | 28,288 |
| December 27, 2024 | 27.63 | 27.44 | 27.44 | 27.75 | 27.15 | 20,000 |
| December 26, 2024 | 27.31 | 28.09 | 28.09 | 29 | 27.05 | 28,452 |
| December 24, 2024 | 27.33 | 27.71 | 27.71 | 28 | 27.33 | 59,400 |
| December 23, 2024 | 28.19 | 27.39 | 27.39 | 28.84 | 27.17 | 29,874 |
| December 20, 2024 | 27.01 | 28.33 | 28.33 | 28.41 | 27.01 | 95,000 |
| December 19, 2024 | 27.46 | 27.5 | 27.5 | 27.5 | 27 | 20,200 |
| December 18, 2024 | 29.61 | 27.11 | 27.11 | 29.88 | 27.07 | 38,600 |
| December 17, 2024 | 29.32 | 29.61 | 29.61 | 29.61 | 29.32 | 16,214 |
| December 16, 2024 | 29.63 | 29.62 | 29.62 | 29.88 | 29.51 | 14,472 |
| December 13, 2024 | 29.8 | 29.58 | 29.58 | 30.07 | 29.4 | 28,200 |