19.84
+0.07(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 19.85 | 19.84 | 19.84 | 20.09 | 19.28 | 2.79M |
| May 29, 2025 | 19.63 | 19.77 | 19.77 | 20.14 | 19.4 | 2.36M |
| May 28, 2025 | 19.88 | 19.51 | 19.51 | 20.08 | 19.5 | 2.22M |
| May 27, 2025 | 20.45 | 19.89 | 19.89 | 20.53 | 19.77 | 2.76M |
| May 23, 2025 | 20 | 20.42 | 20.42 | 20.45 | 19.91 | 1.32M |
| May 22, 2025 | 20.08 | 20.16 | 20.16 | 20.33 | 19.93 | 1.74M |
| May 21, 2025 | 20.02 | 20.12 | 20.12 | 20.73 | 20.01 | 2.34M |
| May 20, 2025 | 20.17 | 20.44 | 20.44 | 20.51 | 19.76 | 2.46M |
| May 19, 2025 | 19.65 | 20.19 | 20.19 | 20.23 | 19.51 | 2.41M |
| May 16, 2025 | 19.26 | 19.69 | 19.69 | 19.97 | 19.23 | 2.53M |
| May 15, 2025 | 19.39 | 19.2 | 19.2 | 19.76 | 19.11 | 2.76M |
| May 14, 2025 | 19.82 | 19.47 | 19.47 | 19.86 | 18.95 | 4.19M |
| May 13, 2025 | 20.38 | 19.88 | 19.88 | 20.8 | 19.32 | 3.92M |
| May 12, 2025 | 19.75 | 20.45 | 20.45 | 20.82 | 19.66 | 4.58M |
| May 09, 2025 | 20.72 | 20.2 | 20.2 | 21.48 | 19.86 | 3.36M |
| May 08, 2025 | 22.73 | 21.2 | 21.2 | 22.73 | 18.75 | 14.03M |
| May 07, 2025 | 23.18 | 23.61 | 23.61 | 23.98 | 22.9 | 4.27M |
| May 06, 2025 | 23.31 | 23.12 | 23.12 | 23.57 | 22.9 | 3.05M |
| May 05, 2025 | 23.32 | 23.71 | 23.71 | 24.17 | 23.3 | 2.31M |
| May 02, 2025 | 23.79 | 23.52 | 23.52 | 24.07 | 23.35 | 2.11M |
| May 01, 2025 | 24.19 | 23.27 | 23.27 | 24.19 | 23.03 | 2.78M |
| April 30, 2025 | 23.28 | 23.8 | 23.8 | 24.09 | 23.18 | 2.82M |
| April 29, 2025 | 24.35 | 24.11 | 24.11 | 24.48 | 22.43 | 5.11M |
| April 28, 2025 | 24 | 24.51 | 24.51 | 25.67 | 23.54 | 10.24M |
| April 25, 2025 | 22.28 | 21.86 | 21.86 | 22.35 | 21.61 | 2.61M |
| April 24, 2025 | 21.82 | 22.33 | 22.33 | 22.37 | 21.8 | 2.17M |
| April 23, 2025 | 22.54 | 21.73 | 21.73 | 22.73 | 21.54 | 3.11M |
| April 22, 2025 | 19.98 | 21.39 | 21.39 | 21.42 | 19.77 | 3.12M |
| April 21, 2025 | 21.15 | 19.64 | 19.64 | 21.59 | 18.8 | 5.79M |
| April 17, 2025 | 21.27 | 21.31 | 21.31 | 21.46 | 20.54 | 2.97M |
| April 16, 2025 | 22.06 | 21.23 | 21.23 | 22.06 | 20.65 | 4.65M |
| April 15, 2025 | 21.46 | 22.15 | 22.15 | 22.25 | 20.5 | 6.83M |
| April 14, 2025 | 20.28 | 20.91 | 20.91 | 21.34 | 19.66 | 6.8M |
| April 11, 2025 | 18.61 | 19.4 | 19.4 | 19.48 | 18.21 | 2.06M |
| April 10, 2025 | 18.79 | 18.68 | 18.68 | 19.19 | 18.02 | 2.7M |
| April 09, 2025 | 17.5 | 19.39 | 19.39 | 19.74 | 17.3 | 3.27M |
| April 08, 2025 | 19.2 | 17.86 | 17.86 | 19.49 | 17.62 | 3.22M |
| April 07, 2025 | 17.11 | 18.4 | 18.4 | 18.89 | 16.51 | 4.81M |
| April 04, 2025 | 18.44 | 18.01 | 18.01 | 19 | 17.65 | 3.76M |
| April 03, 2025 | 19.25 | 19.45 | 19.45 | 19.78 | 19.2 | 2.26M |
| April 02, 2025 | 19.09 | 20.23 | 20.23 | 20.25 | 18.88 | 2.72M |
| April 01, 2025 | 19.83 | 19.42 | 19.42 | 19.91 | 19.15 | 2.22M |
| March 31, 2025 | 19.77 | 19.84 | 19.84 | 19.91 | 17.87 | 4.19M |
| March 28, 2025 | 20.21 | 20.26 | 20.26 | 20.63 | 19.72 | 2.36M |
| March 27, 2025 | 19.62 | 20.28 | 20.28 | 20.3 | 19.6 | 2.32M |
| March 26, 2025 | 20.18 | 19.7 | 19.7 | 20.25 | 19.45 | 2.18M |
| March 25, 2025 | 20.24 | 20.22 | 20.22 | 20.7 | 19.93 | 2.4M |
| March 24, 2025 | 19.98 | 20.32 | 20.32 | 20.53 | 19.75 | 2.34M |
| March 21, 2025 | 19.64 | 19.8 | 19.8 | 19.82 | 19.17 | 8.41M |
| March 20, 2025 | 20.17 | 19.65 | 19.65 | 20.29 | 19.43 | 4.24M |
| March 19, 2025 | 18.92 | 20.61 | 20.61 | 20.64 | 18.92 | 5.66M |
| March 18, 2025 | 18.47 | 18.71 | 18.71 | 18.93 | 17.87 | 2.78M |
| March 17, 2025 | 18.61 | 18.67 | 18.67 | 19.21 | 18.36 | 3.75M |
| March 14, 2025 | 18.13 | 18.43 | 18.43 | 18.57 | 17.84 | 2.55M |
| March 13, 2025 | 18.52 | 17.91 | 17.91 | 18.62 | 17.64 | 2.4M |
| March 12, 2025 | 17.86 | 18.5 | 18.5 | 18.56 | 17.8 | 3.94M |
| March 11, 2025 | 16.52 | 17.35 | 17.35 | 17.75 | 16.52 | 2.55M |
| March 10, 2025 | 16.68 | 16.61 | 16.61 | 16.99 | 16.26 | 2.44M |
| March 07, 2025 | 16.98 | 17.02 | 17.02 | 17.27 | 15.88 | 3.44M |
| March 06, 2025 | 17.38 | 16.91 | 16.91 | 17.87 | 16.86 | 3.02M |