19.74
-0.14(-0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 11, 2025 | 19.25 | 19.74 | 19.74 | 19.8 | 18.18 | 127.62M |
| April 10, 2025 | 20.68 | 19.88 | 19.88 | 20.82 | 19.16 | 128.24M |
| April 09, 2025 | 18.07 | 21.53 | 21.53 | 21.73 | 17.98 | 218.9M |
| April 08, 2025 | 20.06 | 18.13 | 18.13 | 20.39 | 17.67 | 161.69M |
| April 07, 2025 | 19.14 | 19.57 | 19.57 | 20.67 | 18.56 | 141.62M |
| April 04, 2025 | 21.7 | 19.85 | 19.85 | 22.2 | 19.7 | 174.11M |
| April 03, 2025 | 21.4 | 22.43 | 22.43 | 23.9 | 20.86 | 241.16M |
| April 02, 2025 | 21.89 | 21.98 | 21.98 | 22.38 | 21.7 | 56.69M |
| April 01, 2025 | 22.56 | 22.05 | 22.05 | 22.62 | 21.66 | 63.61M |
| March 31, 2025 | 22.38 | 22.71 | 22.71 | 22.75 | 21.75 | 65.83M |
| March 28, 2025 | 23.35 | 22.71 | 22.71 | 23.58 | 22.56 | 57.94M |
| March 27, 2025 | 23.29 | 23.62 | 23.62 | 23.76 | 22.86 | 57.47M |
| March 26, 2025 | 24.25 | 23.42 | 23.42 | 24.42 | 23.25 | 59.08M |
| March 25, 2025 | 24.18 | 24.2 | 24.2 | 24.75 | 24.11 | 51.3M |
| March 24, 2025 | 24.72 | 24.22 | 24.22 | 24.99 | 24.13 | 69.17M |
| March 21, 2025 | 23.6 | 24.26 | 24.26 | 24.7 | 23.49 | 93.4M |
| March 20, 2025 | 23.77 | 23.96 | 23.96 | 24.31 | 23.73 | 68.01M |
| March 19, 2025 | 24.9 | 24.12 | 24.12 | 25.23 | 24.03 | 135.49M |
| March 18, 2025 | 25.55 | 25.92 | 25.92 | 26.41 | 25.39 | 128.77M |
| March 17, 2025 | 24.42 | 25.69 | 25.69 | 26.15 | 24.37 | 160.72M |
| March 14, 2025 | 23.68 | 24.05 | 24.05 | 24.37 | 23.52 | 115.87M |
| March 13, 2025 | 23.5 | 23.7 | 23.7 | 24.53 | 23.13 | 241.66M |
| March 12, 2025 | 20.79 | 20.68 | 20.68 | 21.17 | 20.21 | 113.79M |
| March 11, 2025 | 19.97 | 19.78 | 19.78 | 20.06 | 19.29 | 80.79M |
| March 10, 2025 | 20.24 | 19.95 | 19.95 | 20.51 | 19.65 | 80.42M |
| March 07, 2025 | 20.27 | 20.64 | 20.64 | 21.2 | 20.11 | 80.53M |
| March 06, 2025 | 20.26 | 20.75 | 20.75 | 21.13 | 20 | 95.28M |
| March 05, 2025 | 21.33 | 20.81 | 20.81 | 21.36 | 20.18 | 126.19M |
| March 04, 2025 | 22.54 | 21.33 | 21.33 | 22.63 | 20.76 | 150.09M |
| March 03, 2025 | 25 | 22.74 | 22.74 | 25.04 | 22.52 | 141.35M |
| February 28, 2025 | 23.02 | 23.73 | 23.73 | 24.44 | 22.64 | 101.77M |
| February 27, 2025 | 23.7 | 23.09 | 23.09 | 24.4 | 23.07 | 95.79M |
| February 26, 2025 | 23.25 | 23.52 | 23.52 | 23.82 | 23.21 | 66.69M |
| February 25, 2025 | 24.21 | 22.99 | 22.99 | 24.28 | 22.77 | 88.11M |
| February 24, 2025 | 24.55 | 24.27 | 24.27 | 24.8 | 23.62 | 91.36M |
| February 21, 2025 | 25.96 | 24.87 | 24.87 | 26.29 | 24.84 | 107.71M |
| February 20, 2025 | 25.56 | 26.09 | 26.09 | 26.12 | 24.48 | 143.58M |
| February 19, 2025 | 25.97 | 25.72 | 25.72 | 26.33 | 25.46 | 148.74M |
| February 18, 2025 | 24.6 | 27.39 | 27.39 | 27.55 | 24.49 | 273.52M |
| February 14, 2025 | 24.36 | 23.6 | 23.6 | 25.19 | 22.86 | 226.93M |
| February 13, 2025 | 22.84 | 24.13 | 24.13 | 24.83 | 22.79 | 242.16M |
| February 12, 2025 | 21.98 | 22.48 | 22.48 | 22.56 | 20.93 | 160.92M |
| February 11, 2025 | 19.87 | 20.97 | 20.97 | 21.88 | 19.86 | 150.06M |
| February 10, 2025 | 19.25 | 19.77 | 19.77 | 20.08 | 19.24 | 73.01M |
| February 07, 2025 | 19.35 | 19.1 | 19.1 | 19.36 | 19.03 | 58.28M |
| February 06, 2025 | 19.51 | 19.38 | 19.38 | 19.7 | 19.22 | 45.55M |
| February 05, 2025 | 19.19 | 19.65 | 19.65 | 19.77 | 18.91 | 66.25M |
| February 04, 2025 | 19.1 | 19.29 | 19.29 | 19.53 | 19.02 | 54.1M |
| February 03, 2025 | 18.97 | 19.38 | 19.38 | 19.75 | 18.78 | 77.52M |
| January 31, 2025 | 20.1 | 19.43 | 19.43 | 20.33 | 19.38 | 117.47M |
| January 30, 2025 | 19.72 | 20.01 | 20.01 | 20.1 | 19.43 | 108.17M |
| January 29, 2025 | 19.87 | 19.75 | 19.75 | 20.08 | 19.66 | 86.51M |
| January 28, 2025 | 20.34 | 19.8 | 19.8 | 20.34 | 19.74 | 73.41M |
| January 27, 2025 | 20.81 | 20.29 | 20.29 | 21.06 | 20.14 | 83.58M |
| January 24, 2025 | 21.36 | 20.83 | 20.83 | 21.41 | 20.75 | 66.3M |
| January 23, 2025 | 21.69 | 21.57 | 21.57 | 21.75 | 21.35 | 55.78M |
| January 22, 2025 | 21.73 | 21.86 | 21.86 | 22.29 | 21.57 | 60.97M |
| January 21, 2025 | 22.03 | 21.77 | 21.77 | 22.41 | 21.75 | 96.26M |
| January 17, 2025 | 21.26 | 21.49 | 21.49 | 21.62 | 20.79 | 166.48M |
| January 16, 2025 | 19.75 | 19.67 | 19.67 | 19.95 | 19.4 | 44.9M |