25.80
-0.77(-2.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 26.5 | 26.57 | 26.57 | 26.75 | 26.16 | 696,218 |
| May 19, 2025 | 25.51 | 26.48 | 26.48 | 26.62 | 25.37 | 904,880 |
| May 16, 2025 | 26.02 | 26 | 26.01 | 26.49 | 25.6 | 1.08M |
| May 15, 2025 | 25 | 26.06 | 26.06 | 26.31 | 24.85 | 1.39M |
| May 14, 2025 | 26.5 | 25.22 | 25.22 | 26.9 | 25.15 | 2.11M |
| May 13, 2025 | 26.05 | 26.45 | 26.45 | 26.74 | 25.73 | 1.82M |
| May 12, 2025 | 25.7 | 26.04 | 26.04 | 26.4 | 25 | 2.16M |
| May 09, 2025 | 24.6 | 24.99 | 24.99 | 25.35 | 23.61 | 3.55M |
| May 08, 2025 | 18.7 | 24.21 | 24.21 | 24.36 | 18.7 | 8.27M |
| May 07, 2025 | 17.04 | 16.98 | 16.98 | 17.3 | 16.85 | 1.64M |
| May 06, 2025 | 16.6 | 16.92 | 16.92 | 17.12 | 16.42 | 1.4M |
| May 05, 2025 | 17.58 | 16.78 | 16.78 | 17.68 | 16.74 | 1.78M |
| May 02, 2025 | 18.5 | 17.82 | 17.82 | 18.71 | 17.75 | 973,088 |
| May 01, 2025 | 18.38 | 18.37 | 18.37 | 18.49 | 17.9 | 844,800 |
| April 30, 2025 | 17.59 | 18.21 | 18.21 | 18.24 | 17.07 | 1.32M |
| April 29, 2025 | 18.26 | 18.1 | 18.1 | 18.61 | 17.7 | 1.33M |
| April 28, 2025 | 19.94 | 18.1 | 18.1 | 19.95 | 16.25 | 5.69M |
| April 25, 2025 | 19.75 | 19.89 | 19.89 | 20.22 | 19.03 | 2.22M |
| April 24, 2025 | 18.72 | 19.64 | 19.64 | 19.98 | 18.5 | 2.18M |
| April 23, 2025 | 18.8 | 18.71 | 18.71 | 19.4 | 18.62 | 1.05M |
| April 22, 2025 | 19.03 | 18.45 | 18.45 | 19.6 | 18.37 | 1.55M |
| April 21, 2025 | 19 | 18.78 | 18.78 | 19.14 | 18.36 | 1.11M |
| April 17, 2025 | 19.16 | 18.99 | 18.99 | 19.33 | 18.72 | 1.21M |
| April 16, 2025 | 18.96 | 18.96 | 18.96 | 19.85 | 18.82 | 1.42M |
| April 15, 2025 | 18.89 | 19 | 19 | 19.69 | 18.6 | 1.16M |
| April 14, 2025 | 19.57 | 18.94 | 18.94 | 19.78 | 18.6 | 1.89M |
| April 11, 2025 | 17.88 | 19.05 | 19.05 | 19.25 | 17.75 | 1.99M |
| April 10, 2025 | 17.21 | 17.91 | 17.91 | 18.2 | 17.11 | 1.41M |
| April 09, 2025 | 16.73 | 17.6 | 17.6 | 18.24 | 16.04 | 1.7M |
| April 08, 2025 | 17.6 | 16.8 | 16.8 | 18.02 | 16.49 | 1.23M |
| April 07, 2025 | 16.31 | 16.8 | 16.8 | 18.18 | 15.84 | 1.69M |
| April 04, 2025 | 17.51 | 16.99 | 16.99 | 17.8 | 16.35 | 1.82M |
| April 03, 2025 | 17.85 | 18.16 | 18.16 | 18.44 | 17.63 | 1.08M |
| April 02, 2025 | 18.29 | 18.6 | 18.6 | 18.94 | 18.21 | 1.05M |
| April 01, 2025 | 18.74 | 18.53 | 18.53 | 18.95 | 17.94 | 1.3M |
| March 31, 2025 | 18.32 | 18.77 | 18.77 | 19.17 | 18.32 | 1.86M |
| March 28, 2025 | 18.74 | 18.82 | 18.82 | 18.99 | 18.43 | 1.44M |
| March 27, 2025 | 18.21 | 18.83 | 18.83 | 18.97 | 18.06 | 1.65M |
| March 26, 2025 | 18.25 | 18.19 | 18.19 | 18.6 | 17.88 | 1.41M |
| March 25, 2025 | 17.89 | 18.24 | 18.24 | 18.5 | 17.83 | 1.73M |
| March 24, 2025 | 17.4 | 17.99 | 17.99 | 18.34 | 17.24 | 2.29M |
| March 21, 2025 | 16.35 | 17.09 | 17.09 | 17.33 | 16.22 | 1.82M |
| March 20, 2025 | 16.57 | 16.52 | 16.52 | 16.87 | 16.05 | 1.52M |
| March 19, 2025 | 16.01 | 16.79 | 16.79 | 16.92 | 16.19 | 1.72M |
| March 18, 2025 | 15.67 | 15.93 | 15.93 | 16.66 | 15.51 | 2.09M |
| March 17, 2025 | 15 | 15.98 | 15.98 | 16.23 | 14.61 | 2.93M |
| March 14, 2025 | 14.97 | 14.85 | 14.85 | 15.1 | 14.49 | 2.58M |
| March 13, 2025 | 13.92 | 14.86 | 14.86 | 14.88 | 13.42 | 4.35M |
| March 12, 2025 | 12.25 | 13.98 | 13.98 | 14.14 | 12.09 | 11.12M |
| March 11, 2025 | 9.9 | 9.77 | 9.77 | 9.98 | 9.21 | 2.56M |
| March 10, 2025 | 10.28 | 9.83 | 9.83 | 10.37 | 9.52 | 1.09M |
| March 07, 2025 | 10.33 | 10.54 | 10.54 | 10.68 | 10.12 | 877,322 |
| March 06, 2025 | 10.44 | 10.33 | 10.33 | 10.84 | 10.16 | 623,817 |
| March 05, 2025 | 10.35 | 10.65 | 10.65 | 10.66 | 10.02 | 931,017 |
| March 04, 2025 | 10.2 | 10.26 | 10.26 | 10.52 | 9.6 | 908,477 |
| March 03, 2025 | 11.3 | 10.43 | 10.43 | 11.33 | 10.37 | 802,647 |
| February 28, 2025 | 10.8 | 11.12 | 11.12 | 11.14 | 10.6 | 1.29M |
| February 27, 2025 | 11.68 | 10.99 | 10.99 | 11.68 | 10.91 | 916,700 |
| February 26, 2025 | 11.85 | 11.66 | 11.66 | 11.99 | 11.55 | 664,200 |
| February 25, 2025 | 11.83 | 11.8 | 11.8 | 11.94 | 11.52 | 935,119 |