19.08
-0.93(-4.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 20 | 19.08 | 19.08 | 20.01 | 19 | 65,424 |
| July 10, 2025 | 20.3 | 20.01 | 20.01 | 21.2 | 20 | 42,224 |
| July 09, 2025 | 20.11 | 20.51 | 20.51 | 20.51 | 19.81 | 70,100 |
| July 08, 2025 | 20.05 | 20.02 | 20.02 | 20.3 | 19.85 | 88,131 |
| July 07, 2025 | 20.78 | 20.12 | 20.12 | 20.8 | 19.84 | 94,606 |
| July 03, 2025 | 20.35 | 20.78 | 20.78 | 20.83 | 20.12 | 75,100 |
| July 02, 2025 | 21.99 | 20.32 | 20.32 | 21.99 | 20.14 | 130,807 |
| July 01, 2025 | 21.81 | 21.8 | 21.8 | 22.16 | 21.55 | 89,400 |
| June 30, 2025 | 21.71 | 21.99 | 21.99 | 22.15 | 21.28 | 120,700 |
| June 27, 2025 | 21.58 | 21.99 | 21.99 | 22.35 | 21.1 | 1.01M |
| June 26, 2025 | 21.98 | 21.67 | 21.67 | 21.98 | 21.1 | 89,100 |
| June 25, 2025 | 21.76 | 21.91 | 21.91 | 21.91 | 21.43 | 54,516 |
| June 24, 2025 | 21.48 | 21.65 | 21.65 | 21.75 | 21.01 | 77,533 |
| June 23, 2025 | 20.62 | 21.25 | 21.25 | 21.47 | 20.53 | 89,389 |
| June 20, 2025 | 20.78 | 20.53 | 20.53 | 20.97 | 20.18 | 75,900 |
| June 18, 2025 | 20.12 | 20.74 | 20.74 | 20.9 | 20.01 | 46,548 |
| June 17, 2025 | 20.24 | 20.07 | 20.07 | 20.66 | 20 | 61,200 |
| June 16, 2025 | 20.21 | 20.12 | 20.12 | 20.5 | 20.1 | 50,400 |
| June 13, 2025 | 20.08 | 20.07 | 20.07 | 20.26 | 19.86 | 55,800 |
| June 12, 2025 | 19.97 | 20.01 | 20.01 | 20.2 | 19.65 | 39,300 |
| June 11, 2025 | 19.93 | 20.05 | 20.05 | 20.39 | 19.93 | 42,339 |
| June 10, 2025 | 19.93 | 19.93 | 19.93 | 20.07 | 19.6 | 51,638 |
| June 09, 2025 | 20.61 | 19.82 | 19.82 | 20.9 | 19.81 | 50,691 |
| June 06, 2025 | 20.94 | 20.95 | 20.95 | 21.23 | 20.87 | 49,800 |
| June 05, 2025 | 20.09 | 20.78 | 20.78 | 20.84 | 20.09 | 36,152 |
| June 04, 2025 | 20.46 | 20.15 | 20.15 | 20.68 | 19.96 | 52,400 |
| June 03, 2025 | 20.5 | 20.48 | 20.48 | 20.85 | 20.47 | 50,327 |
| June 02, 2025 | 20.2 | 20.46 | 20.46 | 20.8 | 20.13 | 83,410 |
| May 30, 2025 | 20.15 | 20.2 | 20.2 | 20.4 | 19.8 | 37,003 |
| May 29, 2025 | 20.37 | 20.41 | 20.41 | 20.59 | 20.12 | 26,300 |
| May 28, 2025 | 20.6 | 20.33 | 20.33 | 20.6 | 19.75 | 64,649 |
| May 27, 2025 | 19.72 | 20.32 | 20.32 | 20.45 | 19.72 | 89,631 |
| May 23, 2025 | 19.8 | 19.65 | 19.65 | 20.1 | 19.52 | 52,314 |
| May 22, 2025 | 20.8 | 20.35 | 20.35 | 20.97 | 20.11 | 64,700 |
| May 21, 2025 | 21.92 | 20.87 | 20.87 | 21.93 | 20.61 | 44,219 |
| May 20, 2025 | 21.86 | 22.22 | 22.1 | 22.4 | 21.56 | 58,665 |
| May 19, 2025 | 21.28 | 21.99 | 21.99 | 22.03 | 21.28 | 94,414 |
| May 16, 2025 | 19.67 | 21.55 | 21.55 | 21.66 | 19.55 | 172,140 |
| May 15, 2025 | 19.4 | 19.55 | 19.55 | 20.09 | 19.2 | 154,920 |
| May 14, 2025 | 22.56 | 19.34 | 19.34 | 23.25 | 18.67 | 242,837 |
| May 13, 2025 | 22.47 | 22.83 | 22.83 | 23.17 | 22.47 | 90,500 |
| May 12, 2025 | 22.67 | 22.45 | 22.45 | 22.84 | 22.4 | 78,406 |
| May 09, 2025 | 22.22 | 22.27 | 22.27 | 22.48 | 22.1 | 41,638 |
| May 08, 2025 | 21.81 | 22.23 | 22.23 | 22.63 | 21.81 | 75,507 |
| May 07, 2025 | 22.4 | 21.99 | 21.99 | 22.7 | 21.98 | 51,397 |
| May 06, 2025 | 22.28 | 22.38 | 22.38 | 22.77 | 22.28 | 39,642 |
| May 05, 2025 | 23.05 | 22.64 | 22.64 | 23.22 | 22.5 | 28,200 |
| May 02, 2025 | 22.98 | 23.22 | 23.22 | 23.5 | 22.78 | 57,500 |
| May 01, 2025 | 23.11 | 23.05 | 23.05 | 23.44 | 22.5 | 39,850 |
| April 30, 2025 | 22.24 | 23.03 | 23.03 | 23.26 | 22.14 | 77,787 |
| April 29, 2025 | 22.83 | 22.55 | 22.55 | 22.83 | 22.28 | 56,700 |
| April 28, 2025 | 22.94 | 22.87 | 22.87 | 23.18 | 22.65 | 39,631 |
| April 25, 2025 | 23.1 | 23.06 | 23.06 | 23.1 | 22.6 | 20,635 |
| April 24, 2025 | 22.5 | 23.08 | 23.08 | 23.52 | 22.5 | 41,000 |
| April 23, 2025 | 23.37 | 22.81 | 22.81 | 23.68 | 22.72 | 49,838 |
| April 22, 2025 | 22.92 | 22.99 | 22.99 | 23.22 | 22.6 | 40,602 |
| April 21, 2025 | 22.59 | 22.62 | 22.62 | 22.7 | 22.17 | 62,703 |
| April 17, 2025 | 22.72 | 22.79 | 22.79 | 22.94 | 22.6 | 39,851 |
| April 16, 2025 | 22.64 | 22.67 | 22.79 | 22.83 | 22.39 | 36,138 |
| April 15, 2025 | 23 | 22.93 | 22.93 | 23.12 | 22.61 | 34,200 |