22.02
-0.58(-2.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 22.98 | 22.02 | 22.02 | 23.54 | 21.9 | 2.58M |
May 07, 2025 | 22.73 | 22.6 | 22.6 | 23.27 | 22.3 | 2M |
May 06, 2025 | 22.57 | 23.06 | 23.06 | 23.24 | 22.5 | 976,300 |
May 05, 2025 | 22.94 | 22.96 | 22.96 | 23.06 | 22.69 | 619,717 |
May 02, 2025 | 22.93 | 22.89 | 22.89 | 23.27 | 22.74 | 979,173 |
May 01, 2025 | 22.61 | 22.79 | 22.79 | 23.1 | 22.43 | 702,000 |
April 30, 2025 | 22.62 | 22.64 | 22.64 | 22.72 | 22.03 | 1.1M |
April 29, 2025 | 22.12 | 22.78 | 22.78 | 22.87 | 22.1 | 1.15M |
April 28, 2025 | 22.3 | 22.2 | 22.2 | 22.7 | 21.83 | 907,957 |
April 25, 2025 | 21.8 | 22.25 | 22.25 | 22.58 | 21.72 | 2.15M |
April 24, 2025 | 21.67 | 21.89 | 21.89 | 22.26 | 21.63 | 1.06M |
April 23, 2025 | 21.92 | 21.63 | 21.63 | 22.12 | 21.37 | 1.24M |
April 22, 2025 | 21.97 | 21.67 | 21.67 | 21.97 | 21.43 | 1.09M |
April 21, 2025 | 22.22 | 21.51 | 21.51 | 22.43 | 21.32 | 1.21M |
April 17, 2025 | 21.87 | 22.21 | 22.21 | 22.4 | 21.72 | 707,263 |
April 16, 2025 | 21.97 | 21.95 | 21.95 | 22.15 | 21.59 | 764,799 |
April 15, 2025 | 21.5 | 22.1 | 22.1 | 22.23 | 21.41 | 1.14M |
April 14, 2025 | 21.73 | 21.51 | 21.51 | 21.88 | 21.25 | 752,245 |
April 11, 2025 | 20.95 | 21.48 | 21.48 | 21.58 | 20.82 | 1.11M |
April 10, 2025 | 20 | 20.86 | 20.86 | 20.88 | 19.39 | 1.15M |
April 09, 2025 | 19.02 | 20.38 | 20.38 | 21.44 | 18.97 | 1.61M |
April 08, 2025 | 19.92 | 19.06 | 19.06 | 20.19 | 18.89 | 1.07M |
April 07, 2025 | 18.54 | 19.5 | 19.5 | 20.15 | 18.28 | 1.71M |
April 04, 2025 | 19.81 | 19.41 | 19.41 | 20 | 19.07 | 987,467 |
April 03, 2025 | 19.81 | 20.45 | 20.45 | 20.75 | 19.52 | 938,876 |
April 02, 2025 | 20.28 | 20.71 | 20.71 | 21.07 | 20.28 | 1.03M |
April 01, 2025 | 20.08 | 20.6 | 20.6 | 20.63 | 19.83 | 776,315 |
March 31, 2025 | 19.98 | 20.29 | 20.29 | 20.41 | 19.71 | 805,751 |
March 28, 2025 | 20.61 | 20.41 | 20.41 | 20.73 | 20.1 | 581,185 |
March 27, 2025 | 20.3 | 20.62 | 20.62 | 20.75 | 20.29 | 847,159 |
March 26, 2025 | 20.18 | 20.51 | 20.51 | 20.53 | 20.05 | 1.03M |
March 25, 2025 | 20.26 | 20.25 | 20.25 | 20.42 | 20.06 | 677,600 |
March 24, 2025 | 20.33 | 20.37 | 20.37 | 20.46 | 20.02 | 889,200 |
March 21, 2025 | 20.38 | 20.01 | 20.01 | 20.38 | 19.95 | 2.44M |
March 20, 2025 | 20.21 | 20.54 | 20.54 | 21.02 | 20.2 | 864,061 |
March 19, 2025 | 20.01 | 20.36 | 20.36 | 20.58 | 19.83 | 830,840 |
March 18, 2025 | 20 | 19.83 | 19.83 | 20.29 | 19.73 | 1.1M |
March 17, 2025 | 20.06 | 20.08 | 20.08 | 20.16 | 19.68 | 1.01M |
March 14, 2025 | 20.02 | 20.32 | 20.32 | 20.47 | 19.98 | 642,830 |
March 13, 2025 | 19.98 | 19.86 | 19.86 | 20.28 | 19.5 | 1.08M |
March 12, 2025 | 19.12 | 20.09 | 20.09 | 20.28 | 19.04 | 1.92M |
March 11, 2025 | 18.94 | 18.73 | 18.73 | 19.23 | 18.53 | 1.41M |
March 10, 2025 | 18.72 | 19 | 19 | 19.27 | 18.53 | 1.4M |
March 07, 2025 | 19.13 | 19.07 | 19.07 | 19.44 | 18.15 | 1.64M |
March 06, 2025 | 19.12 | 19.17 | 19.17 | 19.61 | 18.5 | 1.47M |
March 05, 2025 | 18.33 | 18.4 | 18.4 | 18.68 | 17.91 | 974,200 |
March 04, 2025 | 17.93 | 18.03 | 18.03 | 18.3 | 17.54 | 1.12M |
March 03, 2025 | 18.85 | 18.18 | 18.18 | 19.23 | 17.99 | 1.13M |
February 28, 2025 | 18.78 | 18.76 | 18.76 | 18.89 | 18.26 | 1.55M |
February 27, 2025 | 18 | 18.92 | 18.92 | 19.34 | 17.94 | 1.72M |
February 26, 2025 | 18.09 | 18.16 | 18.16 | 18.65 | 18.03 | 1.8M |
February 25, 2025 | 18.16 | 18.2 | 18.2 | 18.31 | 17.7 | 1.11M |
February 24, 2025 | 18.2 | 18.23 | 18.23 | 18.48 | 17.86 | 1.12M |
February 21, 2025 | 18.76 | 18.02 | 18.02 | 18.76 | 17.46 | 1.24M |
February 20, 2025 | 19.06 | 18.53 | 18.53 | 19.07 | 18.5 | 761,730 |
February 19, 2025 | 19 | 19.14 | 19.14 | 19.37 | 18.8 | 949,400 |
February 18, 2025 | 18.73 | 19.19 | 19.19 | 19.2 | 18.36 | 1.66M |
February 14, 2025 | 19.03 | 18.83 | 18.83 | 19.24 | 18.66 | 979,720 |
February 13, 2025 | 19.35 | 19.06 | 19.06 | 19.94 | 18.99 | 1.56M |
February 12, 2025 | 18.01 | 19.18 | 19.18 | 19.5 | 18 | 2.64M |