20.31
+0.03(+0.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 20.31 | 20.31 | 20.31 | 20.45 | 20.29 | 272,753 |
June 27, 2025 | 20.34 | 20.28 | 20.28 | 20.43 | 20.28 | 67,397 |
June 26, 2025 | 20.24 | 20.38 | 20.38 | 20.42 | 20.24 | 71,581 |
June 25, 2025 | 20.28 | 20.24 | 20.24 | 20.32 | 20.18 | 142,898 |
June 24, 2025 | 20.13 | 20.28 | 20.28 | 20.29 | 20.13 | 80,066 |
June 23, 2025 | 20.08 | 20.12 | 20.12 | 20.17 | 20.06 | 97,586 |
June 20, 2025 | 19.98 | 20.06 | 20.06 | 20.12 | 19.98 | 76,707 |
June 18, 2025 | 19.94 | 20.03 | 20.03 | 20.05 | 19.92 | 248,106 |
June 17, 2025 | 19.85 | 19.92 | 19.92 | 19.92 | 19.75 | 146,227 |
June 16, 2025 | 19.79 | 19.79 | 19.79 | 19.9 | 19.74 | 363,929 |
June 13, 2025 | 19.72 | 19.74 | 19.74 | 19.81 | 19.72 | 206,212 |
June 12, 2025 | 19.86 | 19.83 | 19.83 | 19.91 | 19.81 | 102,310 |
June 11, 2025 | 19.9 | 19.84 | 19.84 | 19.98 | 19.8 | 229,246 |
June 10, 2025 | 19.8 | 19.86 | 19.86 | 19.86 | 19.76 | 117,242 |
June 09, 2025 | 19.75 | 19.76 | 19.76 | 19.86 | 19.75 | 89,733 |
June 06, 2025 | 19.89 | 19.74 | 19.74 | 19.89 | 19.73 | 102,966 |
June 05, 2025 | 19.82 | 19.84 | 19.84 | 19.92 | 19.81 | 138,236 |
June 04, 2025 | 19.76 | 19.79 | 19.79 | 19.82 | 19.69 | 101,688 |
June 03, 2025 | 19.6 | 19.68 | 19.68 | 19.73 | 19.56 | 158,711 |
June 02, 2025 | 19.55 | 19.57 | 19.57 | 19.6 | 19.45 | 275,861 |
May 30, 2025 | 19.53 | 19.56 | 19.56 | 19.56 | 19.37 | 1.28M |
May 29, 2025 | 19.92 | 19.85 | 19.54 | 19.97 | 19.82 | 120,284 |
May 28, 2025 | 19.96 | 19.87 | 19.56 | 20.02 | 19.84 | 101,254 |
May 27, 2025 | 20.03 | 19.96 | 19.65 | 20.05 | 19.86 | 97,240 |
May 23, 2025 | 19.88 | 19.85 | 19.85 | 19.88 | 19.7 | 93,395 |
May 22, 2025 | 19.77 | 19.9 | 19.9 | 19.92 | 19.76 | 129,122 |
May 21, 2025 | 20.1 | 19.82 | 19.82 | 20.1 | 19.81 | 120,986 |
May 20, 2025 | 20.1 | 20.13 | 20.13 | 20.29 | 20.08 | 83,968 |
May 19, 2025 | 19.98 | 20.16 | 20.16 | 20.18 | 19.98 | 62,496 |
May 16, 2025 | 20.11 | 20.11 | 20.11 | 20.18 | 20 | 38,370 |
May 15, 2025 | 19.98 | 20.03 | 20.03 | 20.15 | 19.98 | 124,656 |
May 14, 2025 | 20.01 | 19.96 | 19.96 | 20.09 | 19.96 | 112,278 |
May 13, 2025 | 20.16 | 20.06 | 20.06 | 20.2 | 20 | 126,276 |
May 12, 2025 | 20.36 | 20.14 | 20.14 | 20.36 | 20.1 | 150,533 |
May 09, 2025 | 20.24 | 20.22 | 20.22 | 20.28 | 20.17 | 60,874 |
May 08, 2025 | 20.31 | 20.19 | 20.19 | 20.32 | 20.19 | 95,042 |
May 07, 2025 | 20.31 | 20.25 | 20.25 | 20.34 | 20.21 | 47,531 |
May 06, 2025 | 20.23 | 20.21 | 20.21 | 20.28 | 20.14 | 54,066 |
May 05, 2025 | 20.23 | 20.18 | 20.18 | 20.26 | 20.17 | 49,356 |
May 02, 2025 | 20.23 | 20.23 | 20.23 | 20.34 | 20.2 | 52,555 |
May 01, 2025 | 20.36 | 20.25 | 20.25 | 20.39 | 20.16 | 71,177 |
April 30, 2025 | 20.45 | 20.31 | 20.31 | 20.46 | 20.31 | 124,760 |
April 29, 2025 | 20.43 | 20.49 | 20.49 | 20.57 | 20.42 | 137,092 |
April 28, 2025 | 20.48 | 20.52 | 20.52 | 20.52 | 20.38 | 104,254 |
April 25, 2025 | 20.6 | 20.44 | 20.44 | 20.65 | 20.4 | 127,020 |
April 24, 2025 | 20.41 | 20.46 | 20.46 | 20.51 | 20.39 | 154,081 |
April 23, 2025 | 20.36 | 20.38 | 20.38 | 20.49 | 20.3 | 121,793 |
April 22, 2025 | 19.96 | 20.1 | 20.1 | 20.15 | 19.96 | 94,309 |
April 21, 2025 | 20.09 | 19.91 | 19.91 | 20.1 | 19.87 | 155,257 |
April 17, 2025 | 20.08 | 20.13 | 20.16 | 20.17 | 20.06 | 146,820 |
April 16, 2025 | 19.93 | 20.06 | 20.06 | 20.18 | 19.93 | 85,233 |
April 15, 2025 | 19.98 | 20.03 | 20.03 | 20.1 | 19.96 | 282,971 |
April 14, 2025 | 20.01 | 19.92 | 19.92 | 20.06 | 19.88 | 185,777 |
April 11, 2025 | 20.11 | 19.87 | 19.87 | 20.17 | 19.85 | 154,921 |
April 10, 2025 | 20.42 | 20.13 | 20.13 | 20.6 | 20.11 | 100,620 |
April 09, 2025 | 20.15 | 20.67 | 20.67 | 20.78 | 20.1 | 160,310 |
April 08, 2025 | 20.83 | 20.37 | 20.37 | 20.83 | 20.32 | 113,775 |
April 07, 2025 | 20 | 20.53 | 20.53 | 20.9 | 19.5 | 140,326 |
April 04, 2025 | 20.87 | 20.85 | 20.85 | 20.93 | 20.46 | 174,966 |
April 03, 2025 | 20.9 | 20.92 | 20.92 | 20.99 | 20.81 | 124,725 |