19.96
-0.27(-1.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 28, 2025 | 20.32 | 19.96 | 19.96 | 20.59 | 19.85 | 72,757 |
May 27, 2025 | 20.1 | 20.23 | 20.23 | 20.38 | 20.03 | 46,700 |
May 23, 2025 | 19.8 | 20.05 | 20.05 | 20.19 | 19.8 | 37,626 |
May 22, 2025 | 20 | 20.02 | 20.02 | 20.12 | 19.8 | 44,394 |
May 21, 2025 | 20.31 | 20.13 | 20.13 | 20.36 | 20.07 | 37,998 |
May 20, 2025 | 20.45 | 20.42 | 20.42 | 20.67 | 20.32 | 40,100 |
May 19, 2025 | 20.51 | 20.44 | 20.44 | 20.6 | 20.3 | 77,100 |
May 16, 2025 | 20.85 | 20.79 | 20.79 | 20.93 | 20.66 | 35,689 |
May 15, 2025 | 20.65 | 20.76 | 20.76 | 21.03 | 20.51 | 55,000 |
May 14, 2025 | 20.85 | 20.78 | 20.78 | 20.91 | 20.71 | 52,000 |
May 13, 2025 | 20.77 | 20.92 | 20.92 | 21 | 20.72 | 85,300 |
May 12, 2025 | 20.86 | 20.65 | 20.65 | 21.02 | 20.59 | 42,447 |
May 09, 2025 | 20.05 | 20.19 | 20.19 | 20.37 | 20.01 | 41,167 |
May 08, 2025 | 19.92 | 19.95 | 19.95 | 20.25 | 19.92 | 41,962 |
May 07, 2025 | 19.86 | 19.82 | 19.82 | 19.9 | 19.72 | 40,605 |
May 06, 2025 | 19.86 | 19.86 | 19.86 | 20.05 | 19.75 | 33,232 |
May 05, 2025 | 20 | 19.78 | 19.78 | 20 | 19.73 | 71,100 |
May 02, 2025 | 20.2 | 20.16 | 20.16 | 20.44 | 19.78 | 36,678 |
May 01, 2025 | 19.82 | 19.98 | 19.98 | 20.3 | 19.78 | 49,216 |
April 30, 2025 | 20.03 | 19.95 | 19.95 | 20.03 | 19.55 | 66,947 |
April 29, 2025 | 19.89 | 20.2 | 20.2 | 20.23 | 19.89 | 56,727 |
April 28, 2025 | 20.03 | 20.19 | 20.19 | 20.3 | 20.01 | 40,100 |
April 25, 2025 | 20.53 | 20.58 | 20.58 | 20.87 | 20.35 | 44,896 |
April 24, 2025 | 20.48 | 20.53 | 20.53 | 20.7 | 20.31 | 18,869 |
April 23, 2025 | 20.43 | 20.34 | 20.34 | 20.67 | 20.17 | 85,440 |
April 22, 2025 | 19.74 | 20.16 | 20.16 | 20.35 | 19.74 | 33,421 |
April 21, 2025 | 20.19 | 19.6 | 19.6 | 20.32 | 19.44 | 96,607 |
April 17, 2025 | 20.11 | 20.32 | 20.32 | 20.59 | 20.11 | 53,629 |
April 16, 2025 | 19.91 | 20.03 | 20.03 | 20.24 | 19.85 | 38,400 |
April 15, 2025 | 19.91 | 19.86 | 19.86 | 20.13 | 19.76 | 51,606 |
April 14, 2025 | 20.37 | 19.86 | 19.86 | 20.54 | 19.72 | 70,106 |
April 11, 2025 | 19.51 | 19.93 | 19.93 | 20.22 | 19.3 | 67,065 |
April 10, 2025 | 20.52 | 19.52 | 19.52 | 20.79 | 19.31 | 94,700 |
April 09, 2025 | 18.93 | 20.67 | 20.67 | 20.75 | 18.71 | 111,178 |
April 08, 2025 | 19.89 | 18.94 | 18.94 | 20 | 18.75 | 104,934 |
April 07, 2025 | 19 | 19.07 | 19.07 | 19.55 | 18.35 | 115,900 |
April 04, 2025 | 21 | 19.59 | 19.59 | 21.14 | 19.51 | 183,156 |
April 03, 2025 | 22.16 | 21.54 | 21.54 | 22.2 | 21.41 | 106,000 |
April 02, 2025 | 22.7 | 22.97 | 22.97 | 23.01 | 22.56 | 35,600 |
April 01, 2025 | 22.86 | 22.89 | 22.89 | 22.94 | 22.7 | 21,200 |
March 31, 2025 | 22.64 | 22.81 | 22.81 | 22.96 | 22.56 | 40,400 |
March 28, 2025 | 22.57 | 22.63 | 22.63 | 22.92 | 22.57 | 29,063 |
March 27, 2025 | 23 | 22.66 | 22.66 | 23.07 | 22.66 | 61,948 |
March 26, 2025 | 23 | 23.08 | 23.08 | 23.2 | 22.95 | 50,011 |
March 25, 2025 | 23 | 22.86 | 22.86 | 23 | 22.63 | 58,213 |
March 24, 2025 | 22.61 | 22.85 | 22.85 | 23 | 22.6 | 38,300 |
March 21, 2025 | 22.62 | 22.54 | 22.54 | 22.62 | 22.41 | 26,733 |
March 20, 2025 | 22.71 | 22.72 | 22.72 | 22.77 | 22.56 | 20,600 |
March 19, 2025 | 22.31 | 22.7 | 22.7 | 22.75 | 22.31 | 38,400 |
March 18, 2025 | 22.37 | 22.3 | 22.3 | 22.39 | 22.23 | 44,300 |
March 17, 2025 | 21.86 | 22.29 | 22.29 | 22.36 | 21.86 | 71,630 |
March 14, 2025 | 21.75 | 21.95 | 21.95 | 21.95 | 21.59 | 38,900 |
March 13, 2025 | 21.54 | 21.41 | 21.41 | 21.74 | 21.4 | 22,700 |
March 12, 2025 | 21.61 | 21.66 | 21.66 | 21.78 | 21.47 | 25,761 |
March 11, 2025 | 21.76 | 21.6 | 21.6 | 21.76 | 21.5 | 26,817 |
March 10, 2025 | 21.69 | 21.72 | 21.72 | 21.98 | 21.56 | 52,819 |
March 07, 2025 | 21.36 | 21.64 | 21.64 | 21.76 | 21.36 | 61,138 |
March 06, 2025 | 21.15 | 21.5 | 21.5 | 21.61 | 21.14 | 70,800 |
March 05, 2025 | 21.5 | 21.34 | 21.34 | 21.55 | 21.1 | 98,642 |
March 04, 2025 | 21.57 | 21.56 | 21.56 | 21.77 | 21.27 | 69,800 |