22.86
-0.435(-1.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 24, 2025 | 23.25 | 23.29 | 23.29 | 24.46 | 22.6 | 5.19M |
| June 23, 2025 | 22.41 | 22.57 | 22.57 | 23.01 | 21.08 | 6.02M |
| June 20, 2025 | 20.5 | 23.45 | 23.45 | 23.62 | 20.04 | 13.95M |
| June 18, 2025 | 17.1 | 19.77 | 19.77 | 20 | 16.9 | 10.37M |
| June 17, 2025 | 17.08 | 16.78 | 16.78 | 17.58 | 16.55 | 4.19M |
| June 16, 2025 | 15.97 | 17.09 | 17.09 | 18.15 | 15.9 | 5.58M |
| June 13, 2025 | 16.52 | 15.47 | 15.47 | 16.7 | 15.29 | 4.97M |
| June 12, 2025 | 17.65 | 16.92 | 16.92 | 19.76 | 16.67 | 18.45M |
| June 11, 2025 | 16.84 | 16.32 | 16.32 | 17.5 | 16.24 | 3.88M |
| June 10, 2025 | 16.92 | 16.44 | 16.44 | 17.25 | 16.05 | 2.8M |
| June 09, 2025 | 17.25 | 16.87 | 16.87 | 17.25 | 16.6 | 2.28M |
| June 06, 2025 | 16.57 | 16.83 | 16.83 | 17.45 | 16.26 | 2.51M |
| June 05, 2025 | 17.24 | 16.26 | 16.26 | 17.43 | 16 | 3.06M |
| June 04, 2025 | 17.43 | 17.11 | 17.11 | 17.61 | 16.53 | 2.14M |
| June 03, 2025 | 15.9 | 16.76 | 16.76 | 17.21 | 15.47 | 3.52M |
| June 02, 2025 | 15.31 | 15.52 | 15.52 | 15.77 | 15.06 | 1.9M |
| May 30, 2025 | 16.56 | 15.42 | 15.42 | 16.7 | 15.06 | 5.03M |
| May 29, 2025 | 18.24 | 16.93 | 16.93 | 18.29 | 16.53 | 2.62M |
| May 28, 2025 | 18.67 | 17.65 | 17.65 | 18.96 | 17.57 | 2.91M |
| May 27, 2025 | 18.5 | 18.56 | 18.56 | 19.2 | 17.89 | 2.74M |
| May 23, 2025 | 16.8 | 17.88 | 17.88 | 18.04 | 16.75 | 2.24M |
| May 22, 2025 | 17.08 | 17.61 | 17.61 | 18.09 | 17.08 | 1.97M |
| May 21, 2025 | 18.49 | 17.07 | 17.07 | 19.22 | 16.8 | 3.57M |
| May 20, 2025 | 18.81 | 18.96 | 18.96 | 18.99 | 18.48 | 2M |
| May 19, 2025 | 18.13 | 19.04 | 19.04 | 19.06 | 17.83 | 2.55M |
| May 16, 2025 | 19.19 | 18.69 | 18.69 | 19.85 | 18.55 | 3.1M |
| May 15, 2025 | 18.94 | 18.87 | 18.87 | 19.51 | 17.4 | 5.19M |
| May 14, 2025 | 20.48 | 19.11 | 19.11 | 20.62 | 18.52 | 5.75M |
| May 13, 2025 | 18.28 | 20.29 | 20.29 | 21.16 | 17.85 | 6.74M |
| May 12, 2025 | 16.24 | 18.24 | 18.24 | 18.67 | 15.76 | 7.28M |
| May 09, 2025 | 13.67 | 14.67 | 14.67 | 15.24 | 12.56 | 7.9M |
| May 08, 2025 | 15.33 | 14.76 | 14.76 | 15.4 | 13.91 | 4.57M |
| May 07, 2025 | 13.87 | 13.98 | 13.98 | 14.02 | 13.31 | 2.03M |
| May 06, 2025 | 13.8 | 13.94 | 13.94 | 14.25 | 13.41 | 2.54M |
| May 05, 2025 | 14.51 | 14.44 | 14.44 | 14.94 | 14.34 | 1.97M |
| May 02, 2025 | 15.25 | 14.96 | 14.96 | 15.43 | 14.28 | 4.19M |
| May 01, 2025 | 13.39 | 14.71 | 14.71 | 14.97 | 13.39 | 5.08M |
| April 30, 2025 | 12.06 | 12.79 | 12.79 | 12.82 | 11.87 | 1.97M |
| April 29, 2025 | 12.82 | 12.82 | 12.82 | 13.1 | 12.57 | 1.82M |
| April 28, 2025 | 12.8 | 13.07 | 13.07 | 13.54 | 12.51 | 3M |
| April 25, 2025 | 12.62 | 12.56 | 12.56 | 13.06 | 12.35 | 1.85M |
| April 24, 2025 | 11.69 | 12.79 | 12.79 | 13.11 | 11.54 | 3.13M |
| April 23, 2025 | 11.95 | 11.66 | 11.65 | 12.97 | 11.61 | 4.69M |
| April 22, 2025 | 10.21 | 10.95 | 10.95 | 11.06 | 10.18 | 2.74M |
| April 21, 2025 | 10.35 | 10.05 | 10.05 | 10.36 | 9.71 | 2.35M |
| April 17, 2025 | 10.44 | 10.66 | 10.66 | 10.71 | 10.28 | 2.06M |
| April 16, 2025 | 10.82 | 10.43 | 10.43 | 11.03 | 10.04 | 3.25M |
| April 15, 2025 | 11.35 | 11.45 | 11.45 | 11.77 | 11.25 | 2.31M |
| April 14, 2025 | 12.02 | 11.25 | 11.25 | 12.45 | 10.84 | 3.36M |
| April 11, 2025 | 11.57 | 11.28 | 11.28 | 11.67 | 10.63 | 2.8M |
| April 10, 2025 | 13.13 | 11.72 | 11.72 | 13.45 | 11.54 | 4.23M |
| April 09, 2025 | 10.68 | 13.87 | 13.87 | 14.5 | 10.35 | 7.02M |
| April 08, 2025 | 12.07 | 10.7 | 10.7 | 13.07 | 10.4 | 6.35M |
| April 07, 2025 | 10.09 | 11.23 | 11.23 | 12.99 | 9.95 | 6.7M |
| April 04, 2025 | 12.01 | 10.8 | 10.8 | 12.4 | 10.23 | 6.52M |
| April 03, 2025 | 14.84 | 12.83 | 12.83 | 14.87 | 12.66 | 6.05M |
| April 02, 2025 | 14.57 | 15.96 | 15.96 | 16.43 | 14.57 | 3.08M |
| April 01, 2025 | 15.36 | 15.09 | 15.09 | 15.36 | 14.44 | 2.81M |
| March 31, 2025 | 15.49 | 15.35 | 15.35 | 15.88 | 15.11 | 2.81M |
| March 28, 2025 | 17.58 | 16.38 | 16.38 | 17.59 | 15.92 | 3.53M |