21.50
+0.16(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 21.34 | 21.5 | 21.5 | 22.03 | 20.95 | 1.13M |
| May 29, 2025 | 21.26 | 21.34 | 21.34 | 21.62 | 21.12 | 1.07M |
| May 28, 2025 | 20.6 | 21.25 | 21.25 | 21.27 | 20.45 | 1.18M |
| May 27, 2025 | 20.52 | 20.59 | 20.59 | 20.62 | 20.25 | 1.04M |
| May 23, 2025 | 20.74 | 20.52 | 20.52 | 20.81 | 20.49 | 822,500 |
| May 22, 2025 | 21.12 | 20.89 | 20.89 | 21.38 | 20.85 | 851,208 |
| May 21, 2025 | 21.62 | 21.19 | 21.17 | 21.68 | 21.16 | 873,538 |
| May 20, 2025 | 21.5 | 21.87 | 21.87 | 21.95 | 21.34 | 1.34M |
| May 19, 2025 | 22.01 | 21.5 | 21.5 | 22.24 | 21 | 1.53M |
| May 16, 2025 | 21.97 | 22.3 | 22.3 | 22.7 | 21.92 | 1.17M |
| May 15, 2025 | 21.74 | 21.95 | 21.95 | 22.07 | 21.16 | 1.08M |
| May 14, 2025 | 21.75 | 21.86 | 21.86 | 22.15 | 21.59 | 1.06M |
| May 13, 2025 | 22.08 | 21.68 | 21.68 | 22.13 | 21.43 | 1.13M |
| May 12, 2025 | 21.2 | 22 | 22 | 22.01 | 20.83 | 1.61M |
| May 09, 2025 | 22.77 | 21.19 | 21.19 | 22.81 | 20.35 | 3.57M |
| May 08, 2025 | 23.28 | 23.37 | 23.37 | 23.77 | 23.08 | 1.14M |
| May 07, 2025 | 23.41 | 23.42 | 23.42 | 23.49 | 23.01 | 822,145 |
| May 06, 2025 | 23.22 | 23.36 | 23.36 | 23.38 | 22.73 | 1.04M |
| May 05, 2025 | 23.09 | 23.4 | 23.4 | 23.42 | 22.9 | 987,845 |
| May 02, 2025 | 23.02 | 23.23 | 23.23 | 23.38 | 22.86 | 696,792 |
| May 01, 2025 | 22.9 | 22.8 | 22.8 | 23.09 | 22.28 | 636,300 |
| April 30, 2025 | 22.84 | 22.84 | 22.84 | 22.9 | 22.44 | 756,772 |
| April 29, 2025 | 22.77 | 22.96 | 22.96 | 23.18 | 22.68 | 1.15M |
| April 28, 2025 | 22.77 | 22.75 | 22.75 | 22.89 | 22.38 | 504,900 |
| April 25, 2025 | 22.84 | 22.76 | 22.76 | 22.91 | 22.34 | 530,308 |
| April 24, 2025 | 22.35 | 22.9 | 22.9 | 22.96 | 22.29 | 769,438 |
| April 23, 2025 | 22.19 | 22.33 | 22.33 | 22.51 | 22.13 | 658,328 |
| April 22, 2025 | 21.56 | 21.87 | 21.87 | 22.03 | 21.28 | 1.43M |
| April 21, 2025 | 21.29 | 21.37 | 21.37 | 21.45 | 20.73 | 978,708 |
| April 17, 2025 | 21.22 | 21.44 | 21.44 | 21.56 | 20.63 | 1.24M |
| April 16, 2025 | 21.69 | 21.4 | 21.4 | 21.75 | 21.06 | 1.42M |
| April 15, 2025 | 22.07 | 21.81 | 21.81 | 22.28 | 21.71 | 1.08M |
| April 14, 2025 | 22.81 | 22.08 | 22.08 | 22.81 | 21.9 | 976,807 |
| April 11, 2025 | 22.16 | 22.34 | 22.34 | 22.49 | 21.49 | 855,876 |
| April 10, 2025 | 22.38 | 22.26 | 22.26 | 22.59 | 21.71 | 1.26M |
| April 09, 2025 | 21.25 | 22.56 | 22.56 | 23.04 | 21.19 | 1.81M |
| April 08, 2025 | 22.06 | 21.51 | 21.51 | 22.45 | 21.11 | 2.09M |
| April 07, 2025 | 22 | 21.43 | 21.43 | 22.37 | 21.04 | 1.71M |
| April 04, 2025 | 22.5 | 22.6 | 22.6 | 22.96 | 22.17 | 1.63M |
| April 03, 2025 | 22.43 | 23.15 | 23.15 | 23.26 | 21.99 | 1.7M |
| April 02, 2025 | 22.77 | 22.98 | 22.98 | 23.18 | 22.59 | 1.3M |
| April 01, 2025 | 22.52 | 23.09 | 23.09 | 23.22 | 22.33 | 1.5M |
| March 31, 2025 | 22.13 | 22.34 | 22.34 | 22.79 | 22.11 | 1.95M |
| March 28, 2025 | 22.24 | 21.9 | 21.9 | 22.27 | 21.69 | 1.28M |
| March 27, 2025 | 21.92 | 22.31 | 22.31 | 22.45 | 21.7 | 1.23M |
| March 26, 2025 | 21.54 | 21.84 | 21.84 | 21.91 | 21.36 | 1.2M |
| March 25, 2025 | 22.08 | 21.49 | 21.49 | 22.14 | 21.49 | 1.04M |
| March 24, 2025 | 22.15 | 22.05 | 22.05 | 22.32 | 21.92 | 1.49M |
| March 21, 2025 | 21.46 | 21.86 | 21.86 | 22.04 | 21.33 | 5.07M |
| March 20, 2025 | 21.48 | 21.68 | 21.68 | 22.06 | 21.48 | 1.48M |
| March 19, 2025 | 21.17 | 21.71 | 21.71 | 21.75 | 20.82 | 1.29M |
| March 18, 2025 | 20.81 | 21.21 | 21.21 | 21.27 | 20.5 | 1.42M |
| March 17, 2025 | 20.31 | 20.91 | 20.91 | 20.93 | 20.27 | 1.62M |
| March 14, 2025 | 19.98 | 20.36 | 20.36 | 20.63 | 19.73 | 1.61M |
| March 13, 2025 | 20.08 | 19.84 | 19.84 | 20.24 | 19.8 | 1.87M |
| March 12, 2025 | 20.03 | 20.03 | 20.03 | 20.19 | 19.67 | 1.94M |
| March 11, 2025 | 19.85 | 19.95 | 19.95 | 20.11 | 19.54 | 1.65M |
| March 10, 2025 | 20.41 | 19.82 | 19.82 | 20.56 | 19.54 | 2.31M |
| March 07, 2025 | 20.94 | 20.8 | 20.8 | 21.36 | 20.58 | 1.48M |
| March 06, 2025 | 21.5 | 21.05 | 21.05 | 21.64 | 20.97 | 1.54M |