23.42
-0.04(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 01, 2025 | 23.87 | 23.46 | 23.46 | 24.29 | 23.38 | 183,800 |
| April 30, 2025 | 23.75 | 23.86 | 23.86 | 23.87 | 23.24 | 161,498 |
| April 29, 2025 | 23.26 | 23.69 | 23.69 | 23.8 | 23.26 | 128,724 |
| April 28, 2025 | 23.23 | 23.28 | 23.28 | 23.36 | 22.96 | 117,700 |
| April 25, 2025 | 23.1 | 23.19 | 23.19 | 23.75 | 22.95 | 168,903 |
| April 24, 2025 | 22.29 | 23.07 | 23.07 | 23.19 | 21.74 | 263,200 |
| April 23, 2025 | 21.08 | 22.24 | 22.24 | 22.35 | 21.08 | 350,100 |
| April 22, 2025 | 21.05 | 21.08 | 21.08 | 21.14 | 19.64 | 83,734 |
| April 21, 2025 | 21.27 | 20.83 | 20.83 | 21.27 | 20.66 | 97,500 |
| April 17, 2025 | 21.18 | 21.28 | 21.28 | 21.55 | 21.08 | 566,075 |
| April 16, 2025 | 20.92 | 21.07 | 21.07 | 21.45 | 20.58 | 129,800 |
| April 15, 2025 | 20.84 | 21.1 | 21.1 | 21.24 | 20.69 | 188,969 |
| April 14, 2025 | 20.94 | 20.87 | 20.87 | 21.2 | 20.54 | 128,700 |
| April 11, 2025 | 19.97 | 20.62 | 20.62 | 21.19 | 19.83 | 191,617 |
| April 10, 2025 | 20.26 | 19.7 | 19.7 | 20.26 | 19.3 | 101,800 |
| April 09, 2025 | 19.38 | 20.54 | 20.54 | 20.81 | 19.16 | 120,560 |
| April 08, 2025 | 20.38 | 19.43 | 19.43 | 20.49 | 18.98 | 133,300 |
| April 07, 2025 | 19 | 19.81 | 19.81 | 20.19 | 18.46 | 227,800 |
| April 04, 2025 | 20.34 | 19.76 | 19.76 | 20.45 | 19.62 | 119,731 |
| April 03, 2025 | 21.39 | 20.99 | 20.99 | 21.54 | 20.91 | 75,814 |
| April 02, 2025 | 21.51 | 22.18 | 22.18 | 22.23 | 21.38 | 69,801 |
| April 01, 2025 | 21.62 | 21.69 | 21.69 | 21.79 | 21.46 | 104,100 |
| March 31, 2025 | 21.67 | 21.62 | 21.62 | 21.75 | 21.5 | 90,242 |
| March 28, 2025 | 22.45 | 21.98 | 21.98 | 22.45 | 21.76 | 81,100 |
| March 27, 2025 | 22.78 | 22.53 | 22.53 | 22.85 | 22.46 | 49,400 |
| March 26, 2025 | 23.04 | 22.83 | 22.83 | 23.04 | 22.57 | 93,289 |
| March 25, 2025 | 22.94 | 23.02 | 23.02 | 23.2 | 22.77 | 73,905 |
| March 24, 2025 | 23 | 22.96 | 22.96 | 23.37 | 22.79 | 112,400 |
| March 21, 2025 | 22.34 | 22.99 | 22.99 | 23.11 | 22.07 | 830,755 |
| March 20, 2025 | 22.34 | 22.62 | 22.62 | 22.62 | 22.18 | 154,100 |
| March 19, 2025 | 22.13 | 22.34 | 22.34 | 22.63 | 21.94 | 86,281 |
| March 18, 2025 | 22.51 | 22.09 | 22.09 | 22.53 | 22.07 | 105,800 |
| March 17, 2025 | 21.27 | 22.55 | 22.55 | 22.56 | 21.27 | 193,600 |
| March 14, 2025 | 21.14 | 21.19 | 21.19 | 21.25 | 20.96 | 58,813 |
| March 13, 2025 | 21.53 | 20.99 | 20.99 | 21.53 | 20.92 | 65,961 |
| March 12, 2025 | 21.53 | 21.62 | 21.62 | 21.63 | 21.4 | 60,545 |
| March 11, 2025 | 21.38 | 21.41 | 21.41 | 21.63 | 21.21 | 92,700 |
| March 10, 2025 | 21.78 | 21.46 | 21.46 | 21.78 | 21.08 | 125,000 |
| March 07, 2025 | 21.89 | 22.1 | 22.1 | 22.28 | 21.35 | 101,327 |
| March 06, 2025 | 22.1 | 21.91 | 21.91 | 22.24 | 21.74 | 115,800 |
| March 05, 2025 | 22.25 | 22.27 | 22.27 | 22.4 | 21.89 | 121,700 |
| March 04, 2025 | 21.67 | 22.15 | 22.15 | 22.43 | 21.15 | 142,302 |
| March 03, 2025 | 21.6 | 21.71 | 21.71 | 22.38 | 21.44 | 147,900 |
| February 28, 2025 | 22.94 | 21.64 | 21.64 | 22.99 | 21.47 | 311,922 |
| February 27, 2025 | 23.19 | 22.54 | 22.54 | 23.19 | 22.46 | 64,840 |
| February 26, 2025 | 22.78 | 23.19 | 23.19 | 23.19 | 22.71 | 129,021 |
| February 25, 2025 | 22.99 | 22.78 | 22.78 | 23.03 | 22.59 | 83,047 |
| February 24, 2025 | 23.08 | 23.06 | 23.06 | 23.17 | 22.65 | 132,893 |
| February 21, 2025 | 23.43 | 22.94 | 22.94 | 23.47 | 22.91 | 120,700 |
| February 20, 2025 | 23.44 | 23.4 | 23.4 | 23.44 | 22.94 | 123,100 |
| February 19, 2025 | 23.81 | 23.52 | 23.52 | 23.81 | 23.41 | 102,634 |
| February 18, 2025 | 24.15 | 23.81 | 23.81 | 24.16 | 23.65 | 185,611 |
| February 14, 2025 | 24.01 | 24.05 | 24.05 | 24.4 | 23.95 | 191,323 |
| February 13, 2025 | 24.27 | 24.12 | 24.12 | 24.35 | 23.43 | 189,145 |
| February 12, 2025 | 24.59 | 24 | 24 | 25 | 23.47 | 307,587 |
| February 11, 2025 | 22.99 | 23.23 | 23.23 | 23.54 | 22.99 | 129,041 |
| February 10, 2025 | 23.23 | 23.23 | 23.23 | 23.4 | 23.14 | 114,000 |
| February 07, 2025 | 23.1 | 23.04 | 23.04 | 23.4 | 22.89 | 180,800 |
| February 06, 2025 | 22.94 | 22.94 | 22.94 | 23.37 | 22.94 | 146,200 |
| February 05, 2025 | 22.39 | 22.9 | 22.9 | 23.03 | 22.39 | 136,719 |