19.45
-0.81(-4.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 05, 2025 | 20.25 | 19.45 | 19.45 | 20.34 | 19.15 | 834,156 |
| June 04, 2025 | 19.36 | 20.26 | 20.26 | 20.42 | 19.09 | 849,170 |
| June 03, 2025 | 18.71 | 19.36 | 19.36 | 19.81 | 18.39 | 860,400 |
| June 02, 2025 | 18.75 | 18.69 | 18.69 | 19.47 | 18.24 | 1.11M |
| May 30, 2025 | 19.47 | 18.97 | 18.97 | 19.61 | 18.95 | 1.05M |
| May 29, 2025 | 20.54 | 19.55 | 19.55 | 20.75 | 19.52 | 808,300 |
| May 28, 2025 | 20.36 | 20.39 | 20.39 | 20.5 | 19.86 | 623,300 |
| May 27, 2025 | 20.16 | 20.34 | 20.34 | 20.99 | 20.02 | 828,918 |
| May 23, 2025 | 19.88 | 20.29 | 20.29 | 20.6 | 19.88 | 545,080 |
| May 22, 2025 | 19.8 | 20.24 | 20.24 | 20.55 | 19.4 | 1.12M |
| May 21, 2025 | 21.58 | 19.94 | 19.94 | 21.76 | 19.88 | 1.65M |
| May 20, 2025 | 21.9 | 21.99 | 21.99 | 22.3 | 21.45 | 1.13M |
| May 19, 2025 | 22.71 | 21.97 | 21.97 | 22.99 | 21.96 | 1.61M |
| May 16, 2025 | 24.24 | 23.75 | 23.75 | 24.38 | 23.29 | 1.05M |
| May 15, 2025 | 24.35 | 24.06 | 24.06 | 25.05 | 23.2 | 1.71M |
| May 14, 2025 | 25.81 | 25.67 | 25.67 | 25.95 | 25.1 | 1.02M |
| May 13, 2025 | 29.01 | 26.07 | 26.07 | 29.14 | 26.01 | 978,349 |
| May 12, 2025 | 28.57 | 28.8 | 28.8 | 29.4 | 28 | 986,382 |
| May 09, 2025 | 27.19 | 26.92 | 26.92 | 27.52 | 26.55 | 469,532 |
| May 08, 2025 | 26.77 | 27.22 | 27.22 | 27.74 | 26.65 | 470,707 |
| May 07, 2025 | 26.79 | 26.59 | 26.59 | 26.79 | 26.09 | 552,804 |
| May 06, 2025 | 26.76 | 26.38 | 26.38 | 27.16 | 26.21 | 775,625 |
| May 05, 2025 | 27 | 27.03 | 27.03 | 27.51 | 26.8 | 601,930 |
| May 02, 2025 | 26.25 | 27.15 | 27.15 | 27.56 | 26.21 | 420,454 |
| May 01, 2025 | 26.2 | 26.11 | 26.11 | 27 | 25.83 | 776,114 |
| April 30, 2025 | 25.61 | 26.04 | 26.04 | 26.21 | 25.18 | 504,741 |
| April 29, 2025 | 25.64 | 26.18 | 26.18 | 26.32 | 25.41 | 655,000 |
| April 28, 2025 | 25.55 | 25.75 | 25.75 | 26.15 | 25.09 | 1.48M |
| April 25, 2025 | 23.8 | 24.52 | 24.52 | 24.8 | 23.59 | 1.18M |
| April 24, 2025 | 23.38 | 23.95 | 23.95 | 23.98 | 22.01 | 2.46M |
| April 23, 2025 | 25.93 | 25.42 | 25.42 | 26.51 | 24.97 | 1.07M |
| April 22, 2025 | 25.23 | 25.44 | 25.44 | 25.54 | 24.28 | 656,787 |
| April 21, 2025 | 22.96 | 24.81 | 24.81 | 24.86 | 22.68 | 828,800 |
| April 17, 2025 | 22.86 | 23.22 | 23.22 | 23.39 | 22.69 | 582,319 |
| April 16, 2025 | 23.69 | 22.86 | 22.86 | 23.69 | 22.57 | 746,858 |
| April 15, 2025 | 24.38 | 23.71 | 23.71 | 25.04 | 23.43 | 710,693 |
| April 14, 2025 | 25.22 | 24.42 | 24.42 | 25.4 | 23.57 | 855,523 |
| April 11, 2025 | 24.94 | 24.73 | 24.73 | 25.15 | 23.61 | 755,106 |
| April 10, 2025 | 25.53 | 24.82 | 24.82 | 25.53 | 23.88 | 790,110 |
| April 09, 2025 | 22.63 | 25.69 | 25.69 | 25.87 | 22.44 | 1.56M |
| April 08, 2025 | 25.54 | 22.93 | 22.93 | 25.68 | 22.61 | 1.49M |
| April 07, 2025 | 23.4 | 24.63 | 24.63 | 25.25 | 22.34 | 1.5M |
| April 04, 2025 | 24.93 | 24.35 | 24.35 | 25.16 | 23.21 | 2.18M |
| April 03, 2025 | 25.46 | 25.73 | 25.73 | 25.99 | 24.82 | 1.74M |
| April 02, 2025 | 26.59 | 26.53 | 26.53 | 27.38 | 26.34 | 1.02M |
| April 01, 2025 | 27.07 | 26.93 | 26.93 | 27.38 | 26.33 | 839,441 |
| March 31, 2025 | 26.92 | 27.19 | 27.19 | 27.69 | 26.69 | 998,746 |
| March 28, 2025 | 28.42 | 27.43 | 27.43 | 28.42 | 27.32 | 1.05M |
| March 27, 2025 | 28.28 | 28.63 | 28.63 | 29.18 | 28.08 | 556,413 |
| March 26, 2025 | 28.84 | 28.36 | 28.36 | 29.05 | 28.21 | 774,646 |
| March 25, 2025 | 31.01 | 28.84 | 28.84 | 31.01 | 28.82 | 901,500 |
| March 24, 2025 | 29.58 | 30.62 | 30.62 | 30.7 | 29.54 | 768,806 |
| March 21, 2025 | 30.29 | 29.48 | 29.48 | 30.52 | 29.29 | 1.38M |
| March 20, 2025 | 30.92 | 30.74 | 30.74 | 31.29 | 30.54 | 535,400 |
| March 19, 2025 | 32.16 | 31.44 | 31.44 | 32.51 | 31.22 | 611,595 |
| March 18, 2025 | 31.67 | 32.16 | 32.16 | 32.3 | 31.17 | 695,500 |
| March 17, 2025 | 31.44 | 32.15 | 32.15 | 32.49 | 31.29 | 778,031 |
| March 14, 2025 | 31.18 | 31.34 | 31.34 | 32.16 | 30.76 | 810,408 |
| March 13, 2025 | 33.33 | 31.13 | 31.13 | 33.84 | 31.11 | 785,720 |
| March 12, 2025 | 33.89 | 33.44 | 33.44 | 34.68 | 32.94 | 859,253 |