21.15
-0.32(-1.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 07, 2025 | 21.63 | 21.18 | 21.18 | 21.75 | 20.93 | 3.01M |
| May 06, 2025 | 21.05 | 21.47 | 21.47 | 21.71 | 21.02 | 4.46M |
| May 05, 2025 | 20.29 | 21.29 | 21.29 | 21.41 | 20.12 | 4.92M |
| May 02, 2025 | 19.71 | 20.47 | 20.47 | 20.71 | 19.71 | 8.5M |
| May 01, 2025 | 21.61 | 19.5 | 19.5 | 21.68 | 19.41 | 8.89M |
| April 30, 2025 | 21.3 | 21.42 | 21.42 | 21.52 | 20.63 | 4.2M |
| April 29, 2025 | 21.71 | 21.73 | 21.73 | 21.86 | 21.46 | 2.45M |
| April 28, 2025 | 21.75 | 21.77 | 21.77 | 22.14 | 21.4 | 2.3M |
| April 25, 2025 | 21.39 | 21.57 | 21.57 | 21.72 | 21.25 | 2.35M |
| April 24, 2025 | 21.2 | 21.36 | 21.36 | 21.43 | 20.96 | 3.28M |
| April 23, 2025 | 20.98 | 21.03 | 21.02 | 21.68 | 20.94 | 3.23M |
| April 22, 2025 | 20.27 | 20.32 | 20.32 | 20.49 | 20.09 | 3.01M |
| April 21, 2025 | 20.59 | 20.1 | 20.1 | 20.29 | 19.81 | 1.7M |
| April 17, 2025 | 20.12 | 20.32 | 20.32 | 20.54 | 20.01 | 2.58M |
| April 16, 2025 | 20.2 | 19.99 | 19.99 | 20.41 | 19.83 | 2.08M |
| April 15, 2025 | 20.49 | 20.43 | 20.43 | 20.78 | 20.27 | 2.27M |
| April 14, 2025 | 20.36 | 20.72 | 20.72 | 20.86 | 20.21 | 3.82M |
| April 11, 2025 | 19.99 | 20.02 | 20.02 | 20.13 | 19.31 | 4.86M |
| April 10, 2025 | 20.59 | 20.1 | 20.1 | 20.7 | 19.73 | 6.19M |
| April 09, 2025 | 19.62 | 20.9 | 20.9 | 21.66 | 19.31 | 11.07M |
| April 08, 2025 | 20.91 | 19.34 | 19.34 | 21.14 | 18.93 | 7.45M |
| April 07, 2025 | 18.91 | 20.36 | 20.36 | 21.35 | 18.69 | 10.36M |
| April 04, 2025 | 20.45 | 19.51 | 19.51 | 20.64 | 19.01 | 9.23M |
| April 03, 2025 | 21.66 | 21.13 | 21.13 | 21.84 | 20.95 | 7.2M |
| April 02, 2025 | 21.88 | 22.33 | 22.33 | 22.65 | 21.72 | 3.61M |
| April 01, 2025 | 22.51 | 21.96 | 21.96 | 22.57 | 21.84 | 4.3M |
| March 31, 2025 | 22.49 | 22.55 | 22.55 | 22.71 | 22.04 | 4.64M |
| March 28, 2025 | 23.9 | 22.75 | 22.75 | 23.9 | 22.46 | 5.75M |
| March 27, 2025 | 23.89 | 23.82 | 23.82 | 24.09 | 23.38 | 3.63M |
| March 26, 2025 | 24.09 | 23.95 | 23.95 | 24.33 | 23.75 | 3.48M |
| March 25, 2025 | 24.04 | 24.24 | 24.24 | 24.4 | 23.97 | 2.43M |
| March 24, 2025 | 23.59 | 23.95 | 23.95 | 24.32 | 23.48 | 3.68M |
| March 21, 2025 | 22.91 | 23.47 | 23.47 | 23.53 | 22.83 | 8.21M |
| March 20, 2025 | 22.91 | 23.04 | 23.04 | 23.44 | 22.9 | 3.25M |
| March 19, 2025 | 22.78 | 23.08 | 23.08 | 23.32 | 22.68 | 3.02M |
| March 18, 2025 | 22.87 | 22.63 | 22.63 | 22.96 | 22.45 | 2.89M |
| March 17, 2025 | 22.61 | 23.05 | 23.05 | 23.26 | 22.61 | 3.79M |
| March 14, 2025 | 22.15 | 22.67 | 22.67 | 22.69 | 22.09 | 3.98M |
| March 13, 2025 | 22.48 | 21.83 | 21.83 | 22.78 | 21.66 | 5.32M |
| March 12, 2025 | 22.91 | 22.52 | 22.52 | 23.05 | 22.22 | 4.19M |
| March 11, 2025 | 24.36 | 22.7 | 22.7 | 24.37 | 21.95 | 11.03M |
| March 10, 2025 | 24.8 | 24.39 | 24.39 | 24.99 | 24.26 | 5.18M |
| March 07, 2025 | 23.62 | 25.23 | 25.23 | 25.36 | 23.59 | 6.6M |
| March 06, 2025 | 23 | 23.75 | 23.75 | 24.13 | 22.96 | 5.61M |
| March 05, 2025 | 24 | 23.23 | 23.23 | 24 | 22.92 | 5.26M |
| March 04, 2025 | 23.55 | 23.65 | 23.65 | 24.1 | 23.09 | 4.19M |
| March 03, 2025 | 24.31 | 24.04 | 24.04 | 24.68 | 23.88 | 3.82M |
| February 28, 2025 | 23.73 | 24.19 | 24.19 | 24.53 | 23.58 | 3.84M |
| February 27, 2025 | 24.15 | 23.92 | 23.92 | 24.53 | 23.81 | 3.23M |
| February 26, 2025 | 24.55 | 24.13 | 24.13 | 24.68 | 23.94 | 3.62M |
| February 25, 2025 | 25.02 | 24.51 | 24.51 | 25.26 | 24.26 | 4.11M |
| February 24, 2025 | 24.92 | 25 | 25 | 25.67 | 24.84 | 4.15M |
| February 21, 2025 | 25.32 | 24.75 | 24.75 | 25.37 | 24.52 | 4.94M |
| February 20, 2025 | 25.25 | 25.19 | 25.19 | 25.74 | 25.11 | 3.56M |
| February 19, 2025 | 26.14 | 25.2 | 25.2 | 26.14 | 24.97 | 6.15M |
| February 18, 2025 | 27.38 | 26.52 | 26.52 | 27.41 | 26.39 | 5.18M |
| February 14, 2025 | 26.67 | 27.11 | 27.11 | 27.16 | 26.55 | 4.85M |
| February 13, 2025 | 25.86 | 26.44 | 26.44 | 26.74 | 25.7 | 4.95M |
| February 12, 2025 | 25.65 | 25.81 | 25.81 | 26.12 | 25.36 | 4.49M |
| February 11, 2025 | 25.5 | 25.94 | 25.94 | 26.21 | 25.09 | 5.07M |