19.20
+0.18(+0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 19.1 | 19.2 | 19.2 | 19.42 | 18.56 | 8.4M |
| March 10, 2025 | 18.58 | 19.02 | 19.02 | 19.42 | 18.58 | 9.27M |
| March 07, 2025 | 19.01 | 18.84 | 18.84 | 19.54 | 18.67 | 8.16M |
| March 06, 2025 | 18.54 | 18.75 | 18.75 | 19.02 | 18.01 | 7.81M |
| March 05, 2025 | 18.37 | 18.54 | 18.54 | 18.67 | 17.66 | 14.02M |
| March 04, 2025 | 18.56 | 18.57 | 18.57 | 19.01 | 18 | 12.27M |
| March 03, 2025 | 20.89 | 18.89 | 18.89 | 21.2 | 18.66 | 11.67M |
| February 28, 2025 | 20.12 | 20.7 | 20.7 | 21.04 | 19.84 | 39.08M |
| February 27, 2025 | 21.91 | 20.42 | 20.42 | 21.94 | 20.1 | 18.19M |
| February 26, 2025 | 22.48 | 22.01 | 22.01 | 22.5 | 21.74 | 8.66M |
| February 25, 2025 | 22.9 | 22.38 | 22.38 | 23.03 | 22.29 | 7.51M |
| February 24, 2025 | 22.86 | 22.87 | 22.87 | 23.01 | 22.5 | 4.97M |
| February 21, 2025 | 23.55 | 22.79 | 22.79 | 23.57 | 22.72 | 6.79M |
| February 20, 2025 | 23.39 | 23.62 | 23.62 | 23.63 | 22.99 | 6.41M |
| February 19, 2025 | 23.61 | 23.59 | 23.59 | 23.98 | 23.3 | 6.85M |
| February 18, 2025 | 23.35 | 23.57 | 23.57 | 23.83 | 22.94 | 7.27M |
| February 14, 2025 | 22.65 | 23.14 | 23.14 | 23.38 | 22.57 | 7.8M |
| February 13, 2025 | 22.38 | 22.49 | 22.49 | 22.53 | 22.1 | 6.18M |
| February 12, 2025 | 23.06 | 22.37 | 22.37 | 23.29 | 22.2 | 7.03M |
| February 11, 2025 | 23.16 | 23.31 | 23.31 | 23.77 | 23.16 | 6.44M |
| February 10, 2025 | 21.98 | 22.99 | 22.99 | 23.04 | 21.9 | 5.79M |
| February 07, 2025 | 21.81 | 21.67 | 21.67 | 21.89 | 21.56 | 4.89M |
| February 06, 2025 | 22.39 | 21.64 | 21.64 | 22.48 | 21.38 | 5.24M |
| February 05, 2025 | 22.32 | 22.19 | 22.19 | 22.45 | 22.1 | 4.28M |
| February 04, 2025 | 21.15 | 22.39 | 22.39 | 22.51 | 21.15 | 5.97M |
| February 03, 2025 | 21.82 | 21.47 | 21.47 | 21.92 | 21.19 | 6.87M |
| January 31, 2025 | 22.76 | 21.93 | 21.93 | 22.92 | 21.9 | 14.81M |
| January 30, 2025 | 23.37 | 22.99 | 22.99 | 23.48 | 22.82 | 4.69M |
| January 29, 2025 | 23.12 | 23.18 | 23.18 | 23.32 | 22.96 | 4.1M |
| January 28, 2025 | 23.5 | 23.34 | 23.34 | 23.69 | 22.9 | 5.28M |
| January 27, 2025 | 23.46 | 23.38 | 23.38 | 24.14 | 23.2 | 6.91M |
| January 24, 2025 | 23.58 | 23.32 | 23.32 | 23.88 | 23.23 | 5.96M |
| January 23, 2025 | 23.63 | 23.51 | 23.51 | 24.33 | 23.32 | 8.15M |
| January 22, 2025 | 23.17 | 23.36 | 23.36 | 23.85 | 23.12 | 5.8M |
| January 21, 2025 | 23.99 | 23.7 | 23.45 | 24.2 | 23.62 | 7.74M |
| January 17, 2025 | 25.27 | 24.4 | 24.14 | 25.27 | 24.19 | 9.42M |
| January 16, 2025 | 25.27 | 25.15 | 24.88 | 25.83 | 24.98 | 6.16M |
| January 15, 2025 | 25.07 | 25.45 | 25.18 | 25.71 | 24.93 | 8.31M |
| January 14, 2025 | 24.22 | 24.85 | 24.59 | 25.04 | 24.14 | 6.65M |
| January 13, 2025 | 24.03 | 24.38 | 24.12 | 24.86 | 23.88 | 7.03M |
| January 10, 2025 | 24.25 | 23.68 | 23.43 | 24.47 | 23.63 | 5.85M |
| January 08, 2025 | 23.5 | 23.68 | 23.43 | 23.73 | 23.4 | 4.31M |
| January 07, 2025 | 23.81 | 23.66 | 23.41 | 24.22 | 23.55 | 5.48M |
| January 06, 2025 | 23.81 | 23.66 | 23.41 | 24.42 | 23.51 | 7.64M |
| January 03, 2025 | 23.35 | 23.42 | 23.17 | 23.49 | 23.06 | 3.98M |
| January 02, 2025 | 23.55 | 23.38 | 23.13 | 23.81 | 23.14 | 4.67M |
| December 31, 2024 | 22.5 | 23.09 | 22.85 | 23.32 | 22.42 | 5.92M |
| December 30, 2024 | 22.22 | 22.42 | 22.18 | 22.77 | 21.94 | 4.49M |
| December 27, 2024 | 21.94 | 22.09 | 21.86 | 22.22 | 21.8 | 3.86M |
| December 26, 2024 | 21.84 | 21.84 | 21.61 | 21.97 | 21.57 | 2.91M |
| December 24, 2024 | 21.76 | 21.87 | 21.64 | 21.94 | 21.3 | 2.08M |
| December 23, 2024 | 20.85 | 21.6 | 21.37 | 21.71 | 20.83 | 12.39M |
| December 20, 2024 | 20.46 | 21.04 | 20.82 | 21.37 | 20.44 | 14.25M |
| December 19, 2024 | 21.27 | 20.48 | 20.26 | 21.36 | 20.32 | 6.38M |
| December 18, 2024 | 21.24 | 20.84 | 20.62 | 21.49 | 20.76 | 8.74M |
| December 17, 2024 | 21.51 | 21.05 | 20.83 | 21.7 | 20.45 | 10.23M |
| December 16, 2024 | 22.72 | 21.94 | 21.71 | 22.74 | 21.82 | 7.12M |
| December 13, 2024 | 23.02 | 22.86 | 22.62 | 23.1 | 22.68 | 4.06M |
| December 12, 2024 | 22.26 | 22.94 | 22.7 | 23.03 | 22.18 | 6.26M |
| December 11, 2024 | 22.38 | 22.38 | 22.14 | 22.45 | 21.98 | 7.06M |