20.67
+0.28(+1.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2025 | 20.6 | 20.67 | 20.67 | 20.95 | 20.27 | 254,247 |
| March 11, 2025 | 20.87 | 20.39 | 20.39 | 21.02 | 20.3 | 300,907 |
| March 10, 2025 | 21.44 | 20.85 | 20.85 | 21.61 | 20.65 | 270,304 |
| March 07, 2025 | 21.63 | 21.61 | 21.61 | 21.75 | 21.13 | 213,853 |
| March 06, 2025 | 21.94 | 21.7 | 21.7 | 22.04 | 21.51 | 182,200 |
| March 05, 2025 | 22.45 | 22.18 | 22.18 | 22.95 | 21.83 | 391,400 |
| March 04, 2025 | 22.79 | 22.37 | 22.37 | 23.15 | 22.32 | 277,259 |
| March 03, 2025 | 23.33 | 23.25 | 23.25 | 23.72 | 22.96 | 255,700 |
| February 28, 2025 | 22.82 | 23.26 | 23.26 | 23.45 | 22.75 | 289,108 |
| February 27, 2025 | 22.77 | 22.75 | 22.75 | 22.97 | 22.44 | 264,147 |
| February 26, 2025 | 23.3 | 22.76 | 22.76 | 23.56 | 22.41 | 303,027 |
| February 25, 2025 | 22.75 | 23.21 | 23.21 | 23.35 | 22.57 | 1.08M |
| February 24, 2025 | 23.04 | 22.58 | 22.58 | 23.26 | 22.53 | 985,940 |
| February 21, 2025 | 24.15 | 22.77 | 22.77 | 24.28 | 22.75 | 620,517 |
| February 20, 2025 | 24.5 | 23.86 | 23.86 | 24.67 | 23.67 | 494,066 |
| February 19, 2025 | 24.97 | 24.62 | 24.62 | 25.45 | 24.59 | 506,547 |
| February 18, 2025 | 25.57 | 25.15 | 25.15 | 25.65 | 25 | 1.18M |
| February 14, 2025 | 25.57 | 25.65 | 25.65 | 26.04 | 25.31 | 137,465 |
| February 13, 2025 | 25.44 | 25.43 | 25.43 | 25.66 | 25.11 | 184,895 |
| February 12, 2025 | 25.75 | 25.35 | 25.35 | 26.17 | 25.28 | 378,300 |
| February 11, 2025 | 25.69 | 26.21 | 26.21 | 26.22 | 25.51 | 246,838 |
| February 10, 2025 | 26.21 | 25.81 | 25.81 | 26.21 | 25.77 | 304,400 |
| February 07, 2025 | 26.78 | 26.16 | 26.16 | 26.99 | 25.97 | 394,507 |
| February 06, 2025 | 26.81 | 26.95 | 26.78 | 27.07 | 26.31 | 241,500 |
| February 05, 2025 | 26.42 | 26.7 | 26.54 | 26.73 | 26 | 301,400 |
| February 04, 2025 | 25.26 | 26.28 | 26.12 | 26.29 | 25.21 | 241,436 |
| February 03, 2025 | 25.37 | 25.3 | 25.15 | 26.07 | 25.12 | 151,219 |
| January 31, 2025 | 26.01 | 26.21 | 26.05 | 26.48 | 25.82 | 268,605 |
| January 30, 2025 | 26.3 | 26.05 | 25.89 | 26.64 | 25.8 | 153,800 |
| January 29, 2025 | 25.92 | 26.03 | 25.87 | 26.64 | 25.65 | 158,948 |
| January 28, 2025 | 26.26 | 26.05 | 25.89 | 26.5 | 25.96 | 194,100 |
| January 27, 2025 | 25.54 | 26.35 | 26.19 | 26.63 | 25.49 | 230,504 |
| January 24, 2025 | 25.12 | 25.46 | 25.3 | 25.92 | 24.79 | 232,600 |
| January 23, 2025 | 24.61 | 25.28 | 25.13 | 26 | 24 | 595,643 |
| January 22, 2025 | 24.86 | 24.58 | 24.43 | 25.11 | 24.31 | 245,200 |
| January 21, 2025 | 24.84 | 25.1 | 24.95 | 25.45 | 24.63 | 265,600 |
| January 17, 2025 | 24.89 | 24.64 | 24.49 | 25.21 | 24.47 | 149,600 |
| January 16, 2025 | 24.73 | 24.5 | 24.35 | 24.94 | 24.34 | 204,842 |
| January 15, 2025 | 25.52 | 24.86 | 24.71 | 25.85 | 24.7 | 159,719 |
| January 14, 2025 | 23.77 | 24.46 | 24.31 | 24.49 | 23.65 | 180,700 |
| January 13, 2025 | 23.2 | 23.45 | 23.31 | 23.51 | 22.98 | 239,500 |
| January 10, 2025 | 24.05 | 23.41 | 23.27 | 24.83 | 22.9 | 283,900 |
| January 08, 2025 | 24.58 | 24.56 | 24.41 | 24.78 | 24.25 | 156,400 |
| January 07, 2025 | 25.61 | 24.7 | 24.55 | 25.77 | 24.37 | 167,133 |
| January 06, 2025 | 25.64 | 25.58 | 25.42 | 26.31 | 25.34 | 299,730 |
| January 03, 2025 | 25.33 | 25.5 | 25.34 | 26 | 24.68 | 323,700 |
| January 02, 2025 | 26.28 | 25.25 | 25.1 | 26.49 | 25.23 | 168,300 |
| December 31, 2024 | 26.01 | 26.03 | 25.87 | 26.15 | 25.74 | 171,300 |
| December 30, 2024 | 25.88 | 25.9 | 25.74 | 26.03 | 25.59 | 178,321 |
| December 27, 2024 | 26.38 | 26.02 | 25.86 | 27.01 | 25.79 | 216,100 |
| December 26, 2024 | 26.49 | 26.58 | 26.42 | 26.85 | 26.12 | 165,800 |
| December 24, 2024 | 26.69 | 26.67 | 26.51 | 27 | 26.11 | 172,000 |
| December 23, 2024 | 26.64 | 26.55 | 26.39 | 27.07 | 26.52 | 400,239 |
| December 20, 2024 | 26.33 | 26.71 | 26.55 | 27.47 | 26.19 | 1.36M |
| December 19, 2024 | 27.43 | 26.55 | 26.39 | 27.93 | 26.45 | 243,200 |
| December 18, 2024 | 28.9 | 26.86 | 26.7 | 29.04 | 26.66 | 352,904 |
| December 17, 2024 | 29.36 | 28.61 | 28.43 | 29.47 | 28.45 | 217,238 |
| December 16, 2024 | 28.93 | 29.45 | 29.27 | 29.48 | 28.77 | 224,000 |
| December 13, 2024 | 29 | 29.06 | 28.88 | 29.3 | 28.64 | 186,500 |
| December 12, 2024 | 29.34 | 28.94 | 28.76 | 29.54 | 28.81 | 149,618 |