23.26
+0.31(+1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 22.8 | 22.95 | 22.95 | 23.05 | 22.54 | 756,144 |
| May 29, 2025 | 22.64 | 22.84 | 22.84 | 22.92 | 22.12 | 716,934 |
| May 28, 2025 | 23.18 | 22.37 | 22.37 | 23.24 | 22.22 | 610,200 |
| May 27, 2025 | 23.33 | 23.22 | 23.22 | 23.55 | 23 | 629,055 |
| May 23, 2025 | 22.61 | 22.96 | 22.96 | 23.09 | 22.55 | 479,000 |
| May 22, 2025 | 22.8 | 23.01 | 23.02 | 23.28 | 22.69 | 553,460 |
| May 21, 2025 | 22.96 | 22.91 | 22.91 | 23.18 | 22.72 | 676,101 |
| May 20, 2025 | 23.1 | 23.36 | 23.36 | 23.44 | 22.91 | 766,035 |
| May 19, 2025 | 23.14 | 23.14 | 23.14 | 23.46 | 23 | 494,763 |
| May 16, 2025 | 23.46 | 23.72 | 23.72 | 23.8 | 23.16 | 831,414 |
| May 15, 2025 | 23.74 | 23.55 | 23.55 | 23.74 | 23.11 | 1.15M |
| May 14, 2025 | 24.52 | 23.84 | 23.84 | 24.59 | 23.75 | 1.03M |
| May 13, 2025 | 25.17 | 24.56 | 24.56 | 25.47 | 23.85 | 2.12M |
| May 12, 2025 | 26.37 | 26.74 | 26.74 | 27.1 | 26.04 | 1.74M |
| May 09, 2025 | 25.38 | 25.14 | 25.14 | 25.86 | 25.11 | 2.22M |
| May 08, 2025 | 24.74 | 25.23 | 25.23 | 25.55 | 24.67 | 561,400 |
| May 07, 2025 | 24.5 | 24.53 | 24.53 | 24.86 | 23.69 | 436,206 |
| May 06, 2025 | 23.79 | 24.07 | 24.07 | 24.46 | 23.67 | 703,464 |
| May 05, 2025 | 23.93 | 24.09 | 24.09 | 24.63 | 23.5 | 939,440 |
| May 02, 2025 | 23.83 | 23.83 | 23.83 | 24.09 | 23.58 | 947,022 |
| May 01, 2025 | 23.98 | 23.41 | 23.41 | 24.01 | 23.29 | 965,838 |
| April 30, 2025 | 23.53 | 23.62 | 23.62 | 23.77 | 23.06 | 587,667 |
| April 29, 2025 | 24.21 | 24.26 | 24.26 | 24.63 | 24.17 | 981,600 |
| April 28, 2025 | 24.07 | 24.23 | 24.23 | 24.5 | 23.75 | 500,373 |
| April 25, 2025 | 23.69 | 24.07 | 24.07 | 24.08 | 23.51 | 579,587 |
| April 24, 2025 | 23.45 | 23.78 | 23.78 | 24.06 | 23.41 | 688,752 |
| April 23, 2025 | 23.77 | 23.26 | 23.26 | 24.71 | 23.14 | 982,503 |
| April 22, 2025 | 22.34 | 22.91 | 22.91 | 23 | 22.01 | 1.03M |
| April 21, 2025 | 22.52 | 21.9 | 21.9 | 22.72 | 21.61 | 1.35M |
| April 17, 2025 | 22.81 | 22.56 | 22.53 | 22.89 | 22.29 | 1.27M |
| April 16, 2025 | 22.7 | 22.83 | 22.83 | 23.3 | 22.46 | 749,066 |
| April 15, 2025 | 23.43 | 23.07 | 23.05 | 23.77 | 23.07 | 654,602 |
| April 14, 2025 | 23.85 | 23.66 | 23.66 | 24.48 | 22.96 | 863,700 |
| April 11, 2025 | 22.93 | 23.57 | 23.57 | 23.69 | 22.44 | 1.25M |
| April 10, 2025 | 24.04 | 22.77 | 22.77 | 24.24 | 22.57 | 961,104 |
| April 09, 2025 | 22.95 | 24.75 | 24.75 | 25.24 | 22.66 | 1.39M |
| April 08, 2025 | 24.14 | 22.94 | 22.94 | 24.53 | 22.33 | 1.63M |
| April 07, 2025 | 22.59 | 23.27 | 23.27 | 24.31 | 22.08 | 1.77M |
| April 04, 2025 | 24.5 | 23.68 | 23.68 | 24.97 | 23.33 | 1.29M |
| April 03, 2025 | 26.49 | 25.58 | 25.58 | 26.6 | 25.48 | 744,300 |
| April 02, 2025 | 26.62 | 27.44 | 27.44 | 27.52 | 26.2 | 861,733 |
| April 01, 2025 | 26.16 | 26.78 | 26.78 | 26.86 | 25.98 | 735,509 |
| March 31, 2025 | 26.9 | 26.51 | 26.51 | 27.07 | 25.98 | 913,700 |
| March 28, 2025 | 28.51 | 27.59 | 27.59 | 28.7 | 27.3 | 575,161 |
| March 27, 2025 | 29.09 | 28.71 | 28.71 | 29.43 | 28.6 | 641,707 |
| March 26, 2025 | 29.49 | 29.2 | 29.2 | 29.92 | 28.74 | 807,580 |
| March 25, 2025 | 29.8 | 29.48 | 29.48 | 29.9 | 29.07 | 794,700 |
| March 24, 2025 | 28.55 | 29.7 | 29.7 | 30.95 | 28.5 | 1.22M |
| March 21, 2025 | 27.96 | 28.29 | 28.29 | 28.52 | 27.5 | 2.23M |
| March 20, 2025 | 29.07 | 28.35 | 28.35 | 29.19 | 28.28 | 874,000 |
| March 19, 2025 | 29.03 | 29.34 | 29.34 | 29.75 | 28.86 | 712,509 |
| March 18, 2025 | 28.36 | 29.05 | 29.05 | 29.25 | 28.26 | 725,752 |
| March 17, 2025 | 27.99 | 29.1 | 29.1 | 29.24 | 27.98 | 867,116 |
| March 14, 2025 | 27.09 | 27.99 | 27.99 | 28.04 | 27 | 789,322 |
| March 13, 2025 | 27.82 | 26.79 | 26.79 | 27.88 | 26.77 | 699,310 |
| March 12, 2025 | 27.54 | 28.09 | 28.09 | 28.34 | 27.17 | 944,587 |
| March 11, 2025 | 28.16 | 27.54 | 27.54 | 28.33 | 27.39 | 790,191 |
| March 10, 2025 | 28.98 | 28 | 28 | 29.13 | 27.67 | 1.37M |
| March 07, 2025 | 28.12 | 29.25 | 29.25 | 29.27 | 28.07 | 1.02M |
| March 06, 2025 | 28.29 | 28.29 | 28.29 | 28.76 | 28 | 730,372 |