20.05
-0.5(-2.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 20.16 | 20.08 | 20.08 | 20.27 | 19.94 | 56.17M |
| May 22, 2025 | 20.73 | 20.55 | 20.55 | 20.9 | 20.51 | 52.45M |
| May 21, 2025 | 21.19 | 20.69 | 20.69 | 21.63 | 20.59 | 62.62M |
| May 20, 2025 | 21.33 | 21.27 | 21.27 | 21.41 | 21.12 | 48.26M |
| May 19, 2025 | 21.18 | 21.38 | 21.38 | 21.56 | 21.05 | 64.28M |
| May 16, 2025 | 21.53 | 21.66 | 21.66 | 21.76 | 21.35 | 53.56M |
| May 15, 2025 | 21.23 | 21.55 | 21.55 | 21.63 | 21.19 | 62.53M |
| May 14, 2025 | 22.35 | 21.52 | 21.52 | 22.46 | 21.46 | 90.9M |
| May 13, 2025 | 22.36 | 22.56 | 22.56 | 22.88 | 22.3 | 72.54M |
| May 12, 2025 | 22.18 | 22.18 | 22.18 | 22.67 | 21.88 | 94.2M |
| May 09, 2025 | 21.2 | 21.42 | 21.42 | 21.45 | 20.83 | 49.1M |
| May 08, 2025 | 21.01 | 21 | 21 | 21.24 | 20.64 | 69.84M |
| May 07, 2025 | 19.97 | 20.31 | 20.31 | 20.37 | 19.82 | 55.25M |
| May 06, 2025 | 19.92 | 19.94 | 19.94 | 20.12 | 19.77 | 49.31M |
| May 05, 2025 | 20.39 | 20.27 | 20.27 | 20.58 | 20.24 | 40.47M |
| May 02, 2025 | 20.26 | 20.62 | 20.62 | 20.78 | 20.21 | 57.71M |
| May 01, 2025 | 20.22 | 19.98 | 19.98 | 20.65 | 19.94 | 71.77M |
| April 30, 2025 | 19.7 | 20.09 | 20.09 | 20.18 | 19.55 | 55.05M |
| April 29, 2025 | 20.31 | 20.34 | 20.34 | 20.85 | 20.22 | 61.49M |
| April 28, 2025 | 20.12 | 20.51 | 20.51 | 21.08 | 20.05 | 96.22M |
| April 25, 2025 | 19.74 | 20.01 | 20.01 | 20.18 | 19.34 | 131.08M |
| April 24, 2025 | 21.04 | 21.49 | 21.49 | 21.55 | 20.88 | 103.17M |
| April 23, 2025 | 20.72 | 20.59 | 20.57 | 21.03 | 20.31 | 96.25M |
| April 22, 2025 | 19.06 | 19.51 | 19.51 | 19.74 | 19.04 | 77.35M |
| April 21, 2025 | 18.93 | 18.84 | 18.84 | 18.99 | 18.25 | 71M |
| April 17, 2025 | 18.91 | 18.93 | 18.93 | 19.1 | 18.56 | 85.15M |
| April 16, 2025 | 19.34 | 19.23 | 19.23 | 19.43 | 18.72 | 89.2M |
| April 15, 2025 | 20.2 | 19.85 | 19.85 | 20.47 | 19.81 | 62.58M |
| April 14, 2025 | 20.59 | 20.31 | 20.31 | 21.05 | 19.98 | 101.96M |
| 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 |