23.28
+0.41(+1.79%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 23 | 23.28 | 23.28 | 23.61 | 22.68 | 1.25M |
June 26, 2025 | 22.75 | 22.87 | 22.87 | 24 | 22.75 | 353,100 |
June 25, 2025 | 22.55 | 22.42 | 22.42 | 22.84 | 22 | 201,900 |
June 24, 2025 | 23.5 | 22.4 | 22.4 | 24.32 | 21.95 | 377,444 |
June 23, 2025 | 21.25 | 23.24 | 23.24 | 23.5 | 21.2 | 444,900 |
June 20, 2025 | 22.4 | 21.22 | 21.22 | 22.99 | 21.21 | 230,900 |
June 18, 2025 | 22.8 | 21.81 | 21.81 | 22.8 | 20.67 | 308,128 |
June 17, 2025 | 21.99 | 22.34 | 22.34 | 24.77 | 21.83 | 884,300 |
June 16, 2025 | 18.72 | 19.6 | 19.6 | 19.75 | 18.63 | 138,300 |
June 13, 2025 | 18.28 | 18.43 | 18.43 | 18.83 | 18.08 | 79,715 |
June 12, 2025 | 18.62 | 18.48 | 18.48 | 18.93 | 18.25 | 77,631 |
June 11, 2025 | 18.85 | 18.62 | 18.62 | 19.07 | 18.55 | 81,800 |
June 10, 2025 | 18.51 | 18.73 | 18.73 | 18.83 | 18.12 | 100,000 |
June 09, 2025 | 19.11 | 18.5 | 18.5 | 19.2 | 18.49 | 85,107 |
June 06, 2025 | 18.94 | 19.11 | 19.11 | 19.39 | 18.84 | 129,321 |
June 05, 2025 | 19.43 | 18.95 | 18.95 | 20.08 | 18.95 | 109,244 |
June 04, 2025 | 18.58 | 19.41 | 19.41 | 19.6 | 18.5 | 158,425 |
June 03, 2025 | 18.3 | 18.65 | 18.65 | 19.07 | 18.25 | 114,505 |
June 02, 2025 | 19.27 | 18.26 | 18.26 | 19.65 | 18.07 | 188,386 |
May 30, 2025 | 20.27 | 19.24 | 19.24 | 20.54 | 19.04 | 193,700 |
May 29, 2025 | 19.07 | 20.26 | 20.26 | 20.3 | 18.22 | 304,254 |
May 28, 2025 | 21 | 18.87 | 18.87 | 21 | 18.76 | 269,728 |
May 27, 2025 | 19.42 | 20.44 | 20.44 | 20.85 | 19.42 | 400,023 |
May 23, 2025 | 19.35 | 19.07 | 19.07 | 19.75 | 18.83 | 188,247 |
May 22, 2025 | 18.8 | 19.39 | 19.39 | 19.97 | 18.6 | 182,600 |
May 21, 2025 | 17.92 | 18.89 | 18.89 | 19.44 | 17.92 | 193,695 |
May 20, 2025 | 18.01 | 17.91 | 17.91 | 18.37 | 17.89 | 34,900 |
May 19, 2025 | 17.84 | 18.02 | 18.02 | 18.26 | 17.51 | 33,533 |
May 16, 2025 | 18.18 | 18.15 | 18.15 | 19.15 | 18.04 | 175,909 |
May 15, 2025 | 17.75 | 18.13 | 18.13 | 18.16 | 17.75 | 100,364 |
May 14, 2025 | 17.95 | 17.75 | 17.75 | 18.42 | 17.5 | 90,000 |
May 13, 2025 | 17.26 | 17.8 | 17.8 | 17.83 | 17 | 55,852 |
May 12, 2025 | 17.9 | 16.94 | 16.94 | 18.13 | 16.93 | 60,215 |
May 09, 2025 | 17.1 | 17.35 | 17.35 | 17.43 | 16.77 | 40,837 |
May 08, 2025 | 17.2 | 16.93 | 16.93 | 17.51 | 16.8 | 71,183 |
May 07, 2025 | 17.8 | 17.12 | 17.12 | 18.25 | 16.93 | 73,940 |
May 06, 2025 | 17.99 | 17.66 | 17.66 | 17.99 | 17.22 | 40,278 |
May 05, 2025 | 18.43 | 18.07 | 18.07 | 19.12 | 18.07 | 32,230 |
May 02, 2025 | 17.98 | 18.5 | 18.5 | 19.02 | 17.98 | 163,136 |
May 01, 2025 | 18.81 | 17.85 | 17.85 | 18.81 | 17.85 | 42,400 |
April 30, 2025 | 18.5 | 18.6 | 18.6 | 19.24 | 16.69 | 120,436 |
April 29, 2025 | 18.5 | 18.81 | 18.81 | 19.5 | 18.5 | 105,021 |
April 28, 2025 | 18.76 | 18.61 | 18.61 | 19.5 | 18.33 | 105,179 |
April 25, 2025 | 18.47 | 18.81 | 18.81 | 19 | 17.74 | 121,318 |
April 24, 2025 | 18 | 18.35 | 18.35 | 18.4 | 17.76 | 54,300 |
April 23, 2025 | 17.91 | 18.03 | 18.04 | 18.34 | 17.78 | 64,633 |
April 22, 2025 | 16.84 | 17.84 | 17.84 | 18.65 | 16.84 | 95,500 |
April 21, 2025 | 17.05 | 16.57 | 16.57 | 17.25 | 16.5 | 26,704 |
April 17, 2025 | 17.15 | 17.28 | 17.28 | 17.39 | 16.8 | 27,753 |
April 16, 2025 | 16.59 | 16.94 | 16.94 | 17.17 | 16.59 | 24,300 |
April 15, 2025 | 17.13 | 16.89 | 16.89 | 17.43 | 16.69 | 31,018 |
April 14, 2025 | 17 | 17.24 | 17.24 | 17.43 | 16.6 | 60,031 |
April 11, 2025 | 16.26 | 16.52 | 16.52 | 16.74 | 16 | 43,200 |
April 10, 2025 | 16.57 | 16.38 | 16.38 | 16.8 | 15.8 | 49,125 |
April 09, 2025 | 15.37 | 16.74 | 16.74 | 16.88 | 15.25 | 120,023 |
April 08, 2025 | 15.25 | 15.5 | 15.5 | 15.88 | 14.94 | 59,500 |
April 07, 2025 | 14.97 | 15.08 | 15.08 | 15.71 | 14.5 | 67,000 |
April 04, 2025 | 14.78 | 15.06 | 15.06 | 15.13 | 14.41 | 65,661 |
April 03, 2025 | 15 | 15.24 | 15.24 | 15.56 | 14.8 | 51,231 |
April 02, 2025 | 15.18 | 15.74 | 15.74 | 15.98 | 15.18 | 31,153 |