19.07
-0.48(-2.46%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 15, 2025 | 19.51 | 19.07 | 19.07 | 19.76 | 19.03 | 129,300 |
July 14, 2025 | 20.15 | 19.55 | 19.55 | 20.33 | 19.54 | 92,497 |
July 11, 2025 | 20.5 | 20.23 | 20.23 | 20.68 | 20.2 | 83,207 |
July 10, 2025 | 20.12 | 20.65 | 20.65 | 20.88 | 20.09 | 89,359 |
July 09, 2025 | 20.2 | 20.26 | 20.26 | 20.34 | 20 | 59,500 |
July 08, 2025 | 19.97 | 20.2 | 20.2 | 20.54 | 19.77 | 87,549 |
July 07, 2025 | 20.02 | 19.78 | 19.78 | 20.11 | 19.67 | 62,700 |
July 03, 2025 | 20.25 | 20.23 | 20.23 | 20.25 | 19.76 | 65,138 |
July 02, 2025 | 19.47 | 20.23 | 20.23 | 20.25 | 19.38 | 121,200 |
July 01, 2025 | 18.56 | 19.56 | 19.56 | 20 | 18.23 | 133,907 |
June 30, 2025 | 18.87 | 18.58 | 18.58 | 18.87 | 18.51 | 58,506 |
June 27, 2025 | 18.35 | 18.86 | 18.86 | 18.95 | 18.27 | 166,021 |
June 26, 2025 | 17.96 | 18.17 | 18.17 | 18.2 | 17.94 | 58,400 |
June 25, 2025 | 18.39 | 17.97 | 17.97 | 18.39 | 17.63 | 54,611 |
June 24, 2025 | 18.46 | 18.36 | 18.36 | 18.58 | 17.75 | 61,436 |
June 23, 2025 | 17.87 | 18.24 | 18.24 | 18.3 | 17.55 | 104,300 |
June 20, 2025 | 18.22 | 17.99 | 17.99 | 18.22 | 17.68 | 234,022 |
June 18, 2025 | 18.05 | 17.93 | 17.93 | 18.64 | 17.9 | 86,800 |
June 17, 2025 | 18.15 | 18.12 | 18.12 | 18.47 | 18.02 | 113,000 |
June 16, 2025 | 18.16 | 18.34 | 18.34 | 18.74 | 18.1 | 125,821 |
June 13, 2025 | 18.16 | 17.97 | 17.97 | 18.59 | 17.61 | 188,600 |
June 12, 2025 | 18.49 | 18.5 | 18.5 | 18.65 | 18.41 | 140,327 |
June 11, 2025 | 18.88 | 18.7 | 18.7 | 19.17 | 18.68 | 141,400 |
June 10, 2025 | 18.5 | 18.89 | 18.89 | 19.18 | 18.5 | 128,947 |
June 09, 2025 | 18.1 | 18.35 | 18.35 | 18.52 | 17.91 | 131,711 |
June 06, 2025 | 17.75 | 17.84 | 17.84 | 18.1 | 17.44 | 104,106 |
June 05, 2025 | 17.51 | 17.45 | 17.45 | 17.67 | 17.28 | 112,300 |
June 04, 2025 | 17.03 | 17.47 | 17.47 | 17.55 | 16.92 | 98,426 |
June 03, 2025 | 16.55 | 16.97 | 16.97 | 17.04 | 16.5 | 110,500 |
June 02, 2025 | 16.92 | 16.62 | 16.62 | 16.92 | 16.46 | 95,400 |
May 30, 2025 | 16.8 | 17.01 | 17.01 | 17.14 | 16.7 | 65,643 |
May 29, 2025 | 16.81 | 16.81 | 16.81 | 17.09 | 16.74 | 49,922 |
May 28, 2025 | 17.3 | 16.77 | 16.77 | 17.44 | 16.75 | 52,009 |
May 27, 2025 | 17 | 17.32 | 17.32 | 17.43 | 16.85 | 60,623 |
May 23, 2025 | 16.81 | 16.86 | 16.86 | 17.01 | 16.54 | 50,462 |
May 22, 2025 | 16.65 | 17.17 | 17.17 | 17.33 | 16.65 | 77,100 |
May 21, 2025 | 17.46 | 16.83 | 16.83 | 17.46 | 16.81 | 51,300 |
May 20, 2025 | 17.96 | 17.7 | 17.7 | 18.12 | 17.59 | 76,478 |
May 19, 2025 | 17.73 | 18.06 | 18.06 | 18.11 | 17.45 | 93,000 |
May 16, 2025 | 18 | 18.06 | 18.06 | 18.14 | 17.73 | 77,340 |
May 15, 2025 | 17.41 | 18.05 | 18.05 | 18.11 | 17.21 | 123,202 |
May 14, 2025 | 17.56 | 17.32 | 17.32 | 17.63 | 17.31 | 72,603 |
May 13, 2025 | 18 | 17.54 | 17.54 | 18 | 17.52 | 87,541 |
May 12, 2025 | 17.66 | 17.76 | 17.76 | 18.25 | 17.66 | 114,543 |
May 09, 2025 | 17.44 | 17.11 | 17.11 | 17.63 | 17.07 | 71,600 |
May 08, 2025 | 17.6 | 17.47 | 17.47 | 17.91 | 16.94 | 134,915 |
May 07, 2025 | 17.3 | 17.64 | 17.64 | 18.13 | 16.69 | 194,839 |
May 06, 2025 | 16 | 15.78 | 15.78 | 16.54 | 15.74 | 164,346 |
May 05, 2025 | 16.67 | 16.15 | 16.15 | 17.01 | 16.02 | 120,509 |
May 02, 2025 | 16.9 | 16.92 | 16.92 | 17.1 | 16.62 | 81,332 |
May 01, 2025 | 16.33 | 16.65 | 16.65 | 16.81 | 16.33 | 142,600 |
April 30, 2025 | 16.29 | 16.44 | 16.44 | 16.54 | 16.08 | 77,356 |
April 29, 2025 | 16.14 | 16.62 | 16.61 | 16.69 | 16.07 | 104,509 |
April 28, 2025 | 16.24 | 16.27 | 16.27 | 16.72 | 16.11 | 59,000 |
April 25, 2025 | 16.41 | 16.24 | 16.24 | 16.49 | 15.97 | 72,749 |
April 24, 2025 | 16.61 | 16.6 | 16.6 | 16.94 | 16.09 | 142,831 |
April 23, 2025 | 16.52 | 16.26 | 16.26 | 16.92 | 16.12 | 92,023 |
April 22, 2025 | 16.3 | 16.12 | 16.12 | 16.54 | 15.88 | 93,127 |
April 21, 2025 | 15.97 | 16.2 | 16.2 | 16.29 | 15.85 | 96,448 |
April 17, 2025 | 15.45 | 16 | 16 | 16.07 | 15.37 | 82,600 |