22.57
+0.73(+3.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 05, 2025 | 21.82 | 22.57 | 22.57 | 23.15 | 21.82 | 1.59M |
| June 04, 2025 | 22 | 21.84 | 21.84 | 22.31 | 21.76 | 1.44M |
| June 03, 2025 | 20.47 | 21.73 | 21.73 | 21.89 | 20.1 | 1.61M |
| June 02, 2025 | 20.45 | 20.39 | 20.39 | 20.45 | 19.87 | 1.19M |
| May 30, 2025 | 20.1 | 20.6 | 20.6 | 20.79 | 19.9 | 1.56M |
| May 29, 2025 | 20.26 | 20.25 | 20.25 | 20.47 | 20.04 | 1.3M |
| May 28, 2025 | 19.83 | 19.89 | 19.89 | 20.1 | 19.54 | 851,464 |
| May 27, 2025 | 19.93 | 19.99 | 19.99 | 20.1 | 19.39 | 1.7M |
| May 23, 2025 | 18.81 | 19.35 | 19.35 | 19.55 | 18.74 | 1.28M |
| May 22, 2025 | 20.05 | 19.6 | 19.6 | 20.19 | 19.55 | 785,814 |
| May 21, 2025 | 20.23 | 20.03 | 20.03 | 20.88 | 19.95 | 1.05M |
| May 20, 2025 | 20.71 | 20.64 | 20.64 | 20.9 | 20.46 | 1.08M |
| May 19, 2025 | 20.45 | 20.78 | 20.78 | 20.91 | 20.24 | 1.22M |
| May 16, 2025 | 20.65 | 20.96 | 20.96 | 21.42 | 20.06 | 1.52M |
| May 15, 2025 | 19.86 | 20.74 | 20.74 | 20.85 | 19.58 | 1.46M |
| May 14, 2025 | 20.12 | 19.89 | 19.89 | 20.57 | 19.82 | 1.52M |
| May 13, 2025 | 20.07 | 20.32 | 20.32 | 20.41 | 19.95 | 1.46M |
| May 12, 2025 | 19.32 | 19.79 | 19.79 | 20.55 | 19.02 | 2.91M |
| May 09, 2025 | 17.44 | 17.71 | 17.71 | 17.98 | 17.33 | 1.41M |
| May 08, 2025 | 17.55 | 17.43 | 17.43 | 17.68 | 17.01 | 1.65M |
| May 07, 2025 | 17.62 | 17.07 | 17.07 | 18.27 | 16.8 | 7.51M |
| May 06, 2025 | 18.94 | 18.94 | 18.94 | 19.58 | 18.6 | 2.21M |
| May 05, 2025 | 19.22 | 19.08 | 19.08 | 19.84 | 19.02 | 2.38M |
| May 02, 2025 | 20.03 | 19.53 | 19.53 | 20.47 | 19.45 | 1.27M |
| May 01, 2025 | 19.9 | 19.46 | 19.46 | 20.14 | 19.34 | 1.53M |
| April 30, 2025 | 19.95 | 19.88 | 19.88 | 20.27 | 19.49 | 1.76M |
| April 29, 2025 | 20.48 | 20.74 | 20.74 | 20.93 | 20.2 | 942,848 |
| April 28, 2025 | 20.48 | 20.47 | 20.47 | 20.88 | 20.01 | 842,711 |
| April 25, 2025 | 20.58 | 20.42 | 20.42 | 20.71 | 20.28 | 534,745 |
| April 24, 2025 | 19.72 | 20.8 | 20.8 | 20.9 | 19.72 | 1.15M |
| April 23, 2025 | 20.23 | 19.8 | 19.8 | 21.4 | 19.73 | 1.66M |
| April 22, 2025 | 19.25 | 19.18 | 19.18 | 19.42 | 18.83 | 1.15M |
| April 21, 2025 | 19.43 | 18.94 | 18.94 | 19.57 | 18.61 | 1.3M |
| April 17, 2025 | 19.31 | 19.8 | 19.8 | 20.16 | 19.13 | 1.07M |
| April 16, 2025 | 19.94 | 19.67 | 19.67 | 20.13 | 19.29 | 688,815 |
| April 15, 2025 | 20.7 | 20.12 | 20.12 | 21.38 | 19.91 | 1.14M |
| April 14, 2025 | 20.55 | 20.71 | 20.71 | 20.8 | 19.7 | 1.22M |
| April 11, 2025 | 19.68 | 19.95 | 19.95 | 20.01 | 18.29 | 2.08M |
| April 10, 2025 | 20.84 | 20.08 | 20.08 | 21.05 | 19.74 | 1.9M |
| April 09, 2025 | 18.77 | 21.69 | 21.69 | 22.53 | 18.29 | 3.34M |
| April 08, 2025 | 20.26 | 19.07 | 19.07 | 20.6 | 18.58 | 3.15M |
| April 07, 2025 | 17.48 | 19.63 | 19.63 | 20.14 | 17.36 | 2.21M |
| April 04, 2025 | 18.25 | 18.8 | 18.8 | 19.25 | 17.34 | 2.73M |
| April 03, 2025 | 20.42 | 18.9 | 18.9 | 20.42 | 17.77 | 2.93M |
| April 02, 2025 | 21.64 | 22.43 | 22.43 | 22.79 | 21.64 | 1.19M |
| April 01, 2025 | 21.58 | 22.01 | 22.01 | 22.26 | 21.56 | 743,418 |
| March 31, 2025 | 21.71 | 21.49 | 21.49 | 21.89 | 21.25 | 1.01M |
| March 28, 2025 | 22.91 | 22.27 | 22.27 | 23.07 | 21.89 | 868,403 |
| March 27, 2025 | 22.98 | 23.17 | 23.17 | 23.85 | 22.65 | 747,442 |
| March 26, 2025 | 23.31 | 22.87 | 22.87 | 23.55 | 22.72 | 823,517 |
| March 25, 2025 | 23.49 | 23.31 | 23.31 | 24.12 | 23.16 | 1.15M |
| March 24, 2025 | 22.8 | 23.51 | 23.51 | 23.62 | 22.63 | 1.26M |
| March 21, 2025 | 21.34 | 22.16 | 22.16 | 22.21 | 20.83 | 1.44M |
| March 20, 2025 | 21.86 | 21.94 | 21.94 | 22.47 | 21.69 | 990,923 |
| March 19, 2025 | 21.78 | 22.17 | 22.17 | 22.63 | 21.78 | 1.13M |
| March 18, 2025 | 21.89 | 21.77 | 21.77 | 22.13 | 21.49 | 1.07M |
| March 17, 2025 | 22.26 | 22.37 | 22.37 | 22.62 | 21.78 | 1.22M |
| March 14, 2025 | 22.57 | 22.31 | 22.31 | 22.91 | 22.14 | 1.62M |
| March 13, 2025 | 23.9 | 21.26 | 21.26 | 23.97 | 20.84 | 2.89M |
| March 12, 2025 | 25.27 | 24 | 24 | 25.35 | 23.72 | 1.26M |