23.00
+0.02(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 22.79 | 23 | 23 | 23.13 | 22.68 | 61,871 |
| February 03, 2025 | 22.82 | 22.98 | 22.98 | 23.17 | 22.39 | 101,631 |
| January 31, 2025 | 23.53 | 23.3 | 23.3 | 23.69 | 22.9 | 138,700 |
| January 30, 2025 | 22.9 | 22.88 | 22.88 | 22.98 | 22.63 | 9,009 |
| January 29, 2025 | 22.81 | 22.75 | 22.75 | 22.94 | 22.4 | 42,296 |
| January 28, 2025 | 22.68 | 22.81 | 22.81 | 22.97 | 22.55 | 52,100 |
| January 27, 2025 | 23.43 | 22.71 | 22.71 | 23.65 | 22.53 | 59,213 |
| January 24, 2025 | 23.49 | 23.49 | 23.49 | 23.77 | 23.26 | 41,025 |
| January 23, 2025 | 23 | 23.41 | 23.41 | 23.59 | 22.89 | 56,600 |
| January 22, 2025 | 23.5 | 23.3 | 23.3 | 23.77 | 23.18 | 123,218 |
| January 21, 2025 | 23.02 | 23.58 | 23.58 | 23.84 | 22.93 | 92,364 |
| January 17, 2025 | 23.54 | 22.73 | 22.73 | 23.63 | 22.64 | 73,200 |
| January 16, 2025 | 23.23 | 23.33 | 23.33 | 23.48 | 23.01 | 44,143 |
| January 15, 2025 | 23.24 | 23.33 | 23.33 | 23.52 | 23.06 | 54,074 |
| January 14, 2025 | 22.55 | 22.64 | 22.64 | 23.08 | 22.41 | 51,140 |
| January 13, 2025 | 22 | 22.45 | 22.45 | 22.59 | 22 | 76,818 |
| January 10, 2025 | 22.35 | 22.28 | 22.28 | 22.51 | 21.97 | 99,300 |
| January 08, 2025 | 22.62 | 22.64 | 22.64 | 22.88 | 22.19 | 31,024 |
| January 07, 2025 | 23.54 | 22.71 | 22.71 | 23.8 | 22.69 | 64,236 |
| January 06, 2025 | 23.5 | 23.6 | 23.6 | 24.4 | 23.5 | 58,728 |
| January 03, 2025 | 23.49 | 23.41 | 23.41 | 23.87 | 23.11 | 82,322 |
| January 02, 2025 | 23.51 | 23.25 | 23.25 | 24.07 | 22.96 | 113,800 |
| December 31, 2024 | 23.54 | 23.47 | 23.47 | 24.22 | 23.4 | 62,710 |
| December 30, 2024 | 23.2 | 23.23 | 23.23 | 23.65 | 22.62 | 58,515 |
| December 27, 2024 | 23.76 | 23.34 | 23.34 | 24.26 | 23.19 | 75,925 |
| December 26, 2024 | 23.18 | 23.6 | 23.6 | 23.73 | 23.18 | 13,119 |
| December 24, 2024 | 23.01 | 23.06 | 23.06 | 23.28 | 22.85 | 27,654 |
| December 23, 2024 | 22.94 | 22.89 | 22.89 | 23.26 | 22.74 | 49,600 |
| December 20, 2024 | 22.82 | 23.15 | 23.15 | 23.78 | 22.82 | 182,495 |
| December 19, 2024 | 23.39 | 23.08 | 23.08 | 23.88 | 22.98 | 85,204 |
| December 18, 2024 | 24.03 | 23.2 | 23.2 | 24.48 | 22.83 | 119,996 |
| December 17, 2024 | 24 | 23.82 | 23.82 | 24.23 | 23.75 | 110,314 |
| December 16, 2024 | 23.7 | 24.21 | 24.21 | 24.39 | 23.7 | 62,006 |
| December 13, 2024 | 24.5 | 23.76 | 23.76 | 24.57 | 23.68 | 65,713 |
| December 12, 2024 | 24.68 | 24.58 | 24.58 | 25.44 | 24.48 | 96,800 |
| December 11, 2024 | 24.46 | 24.82 | 24.82 | 25.12 | 24.01 | 82,400 |
| December 10, 2024 | 24.04 | 24.1 | 24.1 | 24.44 | 23.49 | 123,900 |
| December 09, 2024 | 23.5 | 24.17 | 24.17 | 24.77 | 23.5 | 109,590 |
| December 06, 2024 | 23.49 | 23.45 | 23.45 | 23.58 | 22.95 | 89,800 |
| December 05, 2024 | 23.92 | 23.34 | 23.34 | 24.05 | 23.27 | 126,715 |
| December 04, 2024 | 24.27 | 23.89 | 23.89 | 24.78 | 23.79 | 117,920 |
| December 03, 2024 | 23.51 | 24.12 | 24.12 | 24.88 | 23.31 | 414,000 |
| December 02, 2024 | 22.74 | 23.6 | 23.6 | 23.6 | 22.68 | 152,442 |
| November 29, 2024 | 22.87 | 22.97 | 22.97 | 23.11 | 22.46 | 49,505 |
| November 27, 2024 | 23.45 | 22.84 | 22.84 | 24.1 | 21.96 | 232,231 |
| November 26, 2024 | 22.46 | 22.44 | 22.44 | 23.03 | 21.99 | 160,600 |
| November 25, 2024 | 22.25 | 22.52 | 22.52 | 23.17 | 22.21 | 451,300 |
| November 22, 2024 | 21.77 | 22.09 | 22.09 | 22.2 | 21.72 | 80,229 |
| November 21, 2024 | 21.66 | 21.67 | 21.67 | 21.76 | 21.32 | 67,834 |
| November 20, 2024 | 21.08 | 21.45 | 21.45 | 21.45 | 21.01 | 82,330 |
| November 19, 2024 | 21.15 | 21.09 | 21.09 | 21.16 | 20.83 | 56,424 |
| November 18, 2024 | 21.43 | 21.33 | 21.33 | 21.43 | 21.06 | 61,223 |
| November 15, 2024 | 21.81 | 21.43 | 21.43 | 21.81 | 21.35 | 72,900 |
| November 14, 2024 | 21.64 | 21.65 | 21.65 | 21.81 | 21.12 | 94,316 |
| November 13, 2024 | 21.95 | 21.45 | 21.45 | 22.02 | 21.38 | 104,300 |
| November 12, 2024 | 22.41 | 21.94 | 21.94 | 22.62 | 21.65 | 104,600 |
| November 11, 2024 | 22.73 | 22.48 | 22.48 | 22.73 | 22.28 | 72,830 |
| November 08, 2024 | 23.21 | 22.55 | 22.55 | 23.42 | 22.49 | 88,496 |
| November 07, 2024 | 23.43 | 23.2 | 23.2 | 23.65 | 22.98 | 84,630 |
| November 06, 2024 | 23.38 | 23.23 | 23.23 | 24.29 | 23.02 | 235,600 |