20.08
-0.17(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 19.91 | 20.08 | 20.08 | 20.25 | 19.83 | 32,903 |
| June 26, 2025 | 19.81 | 20.25 | 20.25 | 20.25 | 19.81 | 20,844 |
| June 25, 2025 | 19.8 | 19.81 | 19.81 | 20.02 | 19.75 | 11,898 |
| June 24, 2025 | 19.79 | 19.66 | 19.66 | 19.79 | 19.55 | 6,803 |
| June 23, 2025 | 20.06 | 19.61 | 19.61 | 20.1 | 18.31 | 16,900 |
| June 20, 2025 | 19.76 | 20.06 | 20.06 | 20.19 | 19.76 | 19,209 |
| June 18, 2025 | 20.05 | 19.7 | 19.7 | 20.18 | 19.61 | 12,547 |
| June 17, 2025 | 20.15 | 20.08 | 20.08 | 20.34 | 20.01 | 40,939 |
| June 16, 2025 | 20.2 | 20.04 | 20.04 | 20.5 | 19.89 | 28,100 |
| June 13, 2025 | 20.25 | 20.28 | 20.28 | 20.43 | 20 | 7,412 |
| June 12, 2025 | 19.94 | 20.22 | 20.22 | 20.88 | 19.94 | 42,044 |
| June 11, 2025 | 20.15 | 19.84 | 19.84 | 20.25 | 19.57 | 23,300 |
| June 10, 2025 | 20.01 | 19.85 | 19.85 | 20.48 | 19.75 | 70,000 |
| June 09, 2025 | 20.8 | 20 | 20 | 22.4 | 19.27 | 250,300 |
| June 06, 2025 | 20 | 20.9 | 20.9 | 21.2 | 20 | 74,700 |
| June 05, 2025 | 18.69 | 20 | 20 | 20.89 | 18.5 | 168,411 |
| June 04, 2025 | 15.1 | 15.37 | 15.37 | 15.54 | 14.57 | 12,500 |
| June 03, 2025 | 14.3 | 14.84 | 14.84 | 15.38 | 13.7 | 110,001 |
| June 02, 2025 | 13.15 | 13.84 | 13.84 | 13.91 | 12.3 | 46,507 |
| May 30, 2025 | 16.19 | 13.55 | 13.55 | 16.19 | 11.2 | 482,153 |
| May 29, 2025 | 16.18 | 15.49 | 15.49 | 16.2 | 15.03 | 72,850 |
| May 28, 2025 | 16.49 | 16.03 | 16.03 | 16.49 | 15.91 | 22,600 |
| May 27, 2025 | 16 | 15.88 | 15.88 | 16.78 | 15.74 | 73,018 |
| May 23, 2025 | 16.99 | 16.33 | 16.33 | 16.99 | 15.68 | 6,824 |
| May 22, 2025 | 17.3 | 16.89 | 16.89 | 17.6 | 16.59 | 8,200 |
| May 21, 2025 | 17 | 17.29 | 17.29 | 17.99 | 16.5 | 24,000 |
| May 20, 2025 | 16.11 | 16.15 | 16.15 | 16.88 | 15.34 | 39,100 |
| May 19, 2025 | 16.29 | 16.05 | 16.05 | 16.52 | 15.44 | 26,327 |
| May 16, 2025 | 15.14 | 16.4 | 16.4 | 16.69 | 15.01 | 20,721 |
| May 15, 2025 | 15.32 | 15.24 | 15.24 | 15.32 | 14.52 | 14,800 |
| May 14, 2025 | 14.32 | 15.52 | 15.52 | 15.55 | 13.47 | 63,100 |
| May 13, 2025 | 12 | 14.12 | 14.12 | 15.38 | 12 | 41,444 |
| May 12, 2025 | 11.53 | 10.91 | 10.91 | 12.07 | 9.95 | 71,000 |
| May 09, 2025 | 11.24 | 10.52 | 10.52 | 12.3 | 10.51 | 43,600 |
| May 08, 2025 | 14.75 | 11.28 | 11.28 | 15.72 | 7.84 | 64,436 |
| May 07, 2025 | 11.56 | 14.16 | 14.16 | 15 | 11.56 | 47,665 |
| May 06, 2025 | 9 | 11.34 | 11.34 | 11.86 | 8.5 | 85,663 |
| May 05, 2025 | 17.3 | 8.04 | 8.04 | 17.31 | 7.09 | 115,500 |
| May 02, 2025 | 18.86 | 17.28 | 17.28 | 18.89 | 17.28 | 7,800 |
| May 01, 2025 | 18.98 | 18.88 | 18.88 | 19 | 18.86 | 2,700 |
| April 30, 2025 | 18.91 | 18.82 | 18.82 | 19.18 | 18.78 | 10,222 |
| April 29, 2025 | 19.2 | 18.75 | 18.75 | 19.21 | 18.75 | 14,531 |
| April 28, 2025 | 18.65 | 19.24 | 19.24 | 19.25 | 18.65 | 10,016 |
| April 25, 2025 | 18.66 | 18.65 | 18.65 | 18.79 | 18.65 | 13,310 |
| April 24, 2025 | 18.82 | 18.66 | 18.66 | 18.85 | 18.66 | 56,000 |
| April 23, 2025 | 19.38 | 18.8 | 18.8 | 19.38 | 18.75 | 66,830 |
| April 22, 2025 | 19.46 | 19.65 | 19.65 | 19.83 | 19.27 | 8,500 |
| April 21, 2025 | 19.8 | 19.43 | 19.43 | 19.8 | 19.25 | 10,210 |
| April 17, 2025 | 19.29 | 19.73 | 19.73 | 19.76 | 19.25 | 26,100 |
| April 16, 2025 | 19.83 | 19.5 | 19.5 | 19.83 | 19.25 | 11,004 |
| April 15, 2025 | 20.21 | 19.86 | 19.86 | 20.21 | 19.25 | 9,500 |
| April 14, 2025 | 19.6 | 20.52 | 20.01 | 20.52 | 19.46 | 11,700 |
| April 11, 2025 | 20.05 | 19.6 | 19.6 | 20.05 | 19.1 | 33,820 |
| April 10, 2025 | 20.13 | 19.81 | 19.81 | 20.13 | 19.4 | 19,847 |
| April 09, 2025 | 18.91 | 20.15 | 20.15 | 20.23 | 18.9 | 17,245 |
| April 08, 2025 | 19.92 | 19.2 | 19.2 | 20.55 | 18.94 | 30,741 |
| April 07, 2025 | 19 | 19.27 | 19.27 | 19.73 | 18.9 | 16,449 |
| April 04, 2025 | 19.15 | 19.1 | 19.1 | 19.54 | 18.8 | 52,200 |
| April 03, 2025 | 19.8 | 19.25 | 19.25 | 19.9 | 19.1 | 86,129 |
| April 02, 2025 | 20.05 | 20.05 | 20.05 | 20.27 | 19.62 | 38,003 |