24.92
+0.19(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 24.65 | 24.92 | 24.92 | 24.92 | 24.55 | 278,643 |
| April 24, 2025 | 24.77 | 24.73 | 24.73 | 25.14 | 24.67 | 371,200 |
| April 23, 2025 | 24.63 | 24.8 | 24.8 | 24.93 | 24.34 | 628,611 |
| April 22, 2025 | 24.25 | 24.35 | 24.35 | 24.63 | 24.1 | 429,100 |
| April 21, 2025 | 24.5 | 24.14 | 24.14 | 24.71 | 23.96 | 426,257 |
| April 17, 2025 | 24.38 | 24.61 | 24.61 | 24.88 | 24.38 | 706,202 |
| April 16, 2025 | 24.51 | 24.23 | 24.23 | 24.81 | 24.13 | 470,745 |
| April 15, 2025 | 23.5 | 24.33 | 24.33 | 24.36 | 23.5 | 636,800 |
| April 14, 2025 | 23.79 | 23.56 | 23.56 | 24 | 23.33 | 1.19M |
| April 11, 2025 | 23.15 | 23.3 | 23.3 | 23.7 | 22.71 | 1.38M |
| April 10, 2025 | 23.33 | 22.91 | 22.91 | 23.61 | 22.48 | 1.58M |
| April 09, 2025 | 21.83 | 23.69 | 23.69 | 23.87 | 21.16 | 3.22M |
| April 08, 2025 | 24.1 | 21.83 | 21.83 | 24.27 | 21.74 | 2.45M |
| April 07, 2025 | 23.35 | 23.31 | 23.31 | 24.36 | 22.87 | 1.6M |
| April 04, 2025 | 24.75 | 23.89 | 23.89 | 24.96 | 23.56 | 1.83M |
| April 03, 2025 | 25.67 | 25.23 | 25.23 | 25.91 | 25.14 | 1.44M |
| April 02, 2025 | 25.53 | 25.86 | 25.86 | 25.99 | 25.51 | 1.2M |
| April 01, 2025 | 25.52 | 25.53 | 25.53 | 25.88 | 25.33 | 1.11M |
| March 31, 2025 | 25.74 | 25.52 | 25.52 | 26.16 | 25.46 | 958,600 |
| March 28, 2025 | 26 | 26.19 | 25.69 | 26.36 | 25.81 | 8.84M |
| March 27, 2025 | 26.67 | 26.03 | 25.53 | 26.67 | 26.01 | 611,021 |
| March 26, 2025 | 26.05 | 26.59 | 26.08 | 26.69 | 25.92 | 338,908 |
| March 25, 2025 | 26.53 | 26.22 | 25.72 | 26.8 | 26.21 | 362,300 |
| March 24, 2025 | 26.64 | 26.53 | 26.02 | 26.89 | 26.36 | 337,300 |
| March 21, 2025 | 26.5 | 26.4 | 25.9 | 26.78 | 26.36 | 553,200 |
| March 20, 2025 | 25.85 | 26.65 | 26.14 | 26.74 | 25.85 | 628,633 |
| March 19, 2025 | 26.41 | 26.01 | 25.51 | 26.41 | 25.69 | 721,793 |
| March 18, 2025 | 25.97 | 26.46 | 25.95 | 26.55 | 25.84 | 508,978 |
| March 17, 2025 | 25.96 | 25.8 | 25.31 | 26.64 | 25.73 | 622,000 |
| March 14, 2025 | 25.63 | 25.87 | 25.38 | 26.02 | 25.28 | 523,972 |
| March 13, 2025 | 25.83 | 25.59 | 25.1 | 26.03 | 25.59 | 929,100 |
| March 12, 2025 | 25.4 | 25.68 | 25.19 | 26.08 | 25.16 | 1.08M |
| March 11, 2025 | 24.94 | 25.2 | 24.72 | 25.87 | 24.94 | 1.4M |
| March 10, 2025 | 23.96 | 24.86 | 24.39 | 24.98 | 23.76 | 2.08M |
| March 07, 2025 | 24.6 | 24.05 | 23.59 | 24.65 | 23.62 | 928,510 |
| March 06, 2025 | 26.14 | 24.63 | 24.16 | 26.55 | 24.45 | 1.43M |
| March 05, 2025 | 26.52 | 27.37 | 26.85 | 27.6 | 26.52 | 1.97M |
| March 04, 2025 | 26.11 | 26.45 | 25.95 | 26.75 | 25.91 | 1.2M |
| March 03, 2025 | 26.73 | 26.36 | 25.86 | 27.16 | 26.25 | 981,418 |
| February 28, 2025 | 26.53 | 26.63 | 26.12 | 26.83 | 26.4 | 767,938 |
| February 27, 2025 | 26.61 | 26.59 | 26.08 | 26.9 | 26.34 | 788,600 |
| February 26, 2025 | 25.86 | 26.51 | 26 | 26.64 | 25.69 | 598,200 |
| February 25, 2025 | 25 | 25.82 | 25.33 | 26.19 | 25 | 838,200 |
| February 24, 2025 | 25.47 | 25.19 | 24.71 | 25.77 | 25 | 352,300 |
| February 21, 2025 | 25.61 | 25.4 | 24.92 | 26.07 | 25.26 | 360,923 |
| February 20, 2025 | 24.56 | 25.54 | 25.05 | 25.67 | 24.48 | 483,500 |
| February 19, 2025 | 24.6 | 24.69 | 24.22 | 24.75 | 24.44 | 379,200 |
| February 18, 2025 | 24.79 | 24.7 | 24.23 | 25.07 | 24.61 | 386,526 |
| February 14, 2025 | 25.24 | 24.78 | 24.31 | 25.35 | 24.73 | 240,834 |
| February 13, 2025 | 25.17 | 25.11 | 24.63 | 25.33 | 25 | 380,300 |
| February 12, 2025 | 24.92 | 24.97 | 24.49 | 25.23 | 24.71 | 247,000 |
| February 11, 2025 | 24.82 | 25.15 | 24.67 | 25.15 | 24.61 | 316,400 |
| February 10, 2025 | 24.91 | 24.8 | 24.33 | 25.16 | 24.67 | 412,000 |
| February 07, 2025 | 24.56 | 24.72 | 24.25 | 25.15 | 24.33 | 432,100 |
| February 06, 2025 | 25.2 | 24.6 | 24.13 | 25.2 | 24.33 | 410,045 |
| February 05, 2025 | 24.79 | 25.15 | 24.67 | 25.24 | 24.56 | 1.21M |
| February 04, 2025 | 23.9 | 24.8 | 24.33 | 24.9 | 23.9 | 564,002 |
| February 03, 2025 | 23.09 | 23.7 | 23.25 | 24.03 | 22.77 | 933,101 |
| January 31, 2025 | 24.25 | 23.9 | 23.44 | 24.54 | 23.88 | 553,400 |
| January 30, 2025 | 24.84 | 24.28 | 23.82 | 25.15 | 24.07 | 848,028 |