20.50
-0.13(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 20.52 | 20.65 | 20.65 | 20.78 | 20.49 | 4,500 |
| July 02, 2025 | 19.92 | 20.63 | 20.63 | 20.66 | 19.86 | 14,118 |
| July 01, 2025 | 19.41 | 19.89 | 19.89 | 19.89 | 18.75 | 20,737 |
| June 30, 2025 | 19.93 | 18.62 | 18.62 | 20.08 | 18.37 | 196,233 |
| June 27, 2025 | 20.21 | 19.95 | 19.95 | 20.75 | 19.95 | 27,345 |
| June 26, 2025 | 18.63 | 19.09 | 19.09 | 19.12 | 18.51 | 11,500 |
| June 25, 2025 | 18.77 | 18.98 | 18.98 | 19.11 | 18.54 | 10,900 |
| June 24, 2025 | 18.67 | 19.01 | 19.01 | 19.01 | 18.46 | 9,900 |
| June 23, 2025 | 18 | 17.88 | 17.88 | 18.17 | 17.8 | 4,446 |
| June 20, 2025 | 18.35 | 17.99 | 17.99 | 18.35 | 17.49 | 7,630 |
| June 18, 2025 | 18.01 | 18.19 | 18.19 | 18.38 | 18 | 7,927 |
| June 17, 2025 | 18.38 | 18 | 18 | 18.66 | 18 | 4,000 |
| June 16, 2025 | 17.73 | 18.07 | 18.07 | 19 | 17.73 | 3,300 |
| June 13, 2025 | 18.23 | 17.92 | 17.92 | 18.25 | 17.56 | 6,538 |
| June 12, 2025 | 19.38 | 18.13 | 18.13 | 19.38 | 18.05 | 5,735 |
| June 11, 2025 | 19.55 | 19.38 | 19.38 | 20.16 | 19.01 | 5,604 |
| June 10, 2025 | 20.01 | 19.05 | 19.05 | 20.25 | 18.7 | 5,900 |
| June 09, 2025 | 19.57 | 20.01 | 20.01 | 20.4 | 19.57 | 12,600 |
| June 06, 2025 | 19.77 | 19.65 | 19.65 | 20.37 | 19.44 | 19,600 |
| June 05, 2025 | 18.96 | 19.58 | 19.58 | 19.69 | 18.96 | 10,414 |
| June 04, 2025 | 18 | 18.57 | 18.57 | 19.68 | 18 | 11,649 |
| June 03, 2025 | 18.62 | 19.01 | 19.01 | 19.24 | 18.62 | 13,935 |
| June 02, 2025 | 18.04 | 18.02 | 18.02 | 18.32 | 17.5 | 13,300 |
| May 30, 2025 | 19.22 | 18.03 | 18.03 | 20.23 | 17.51 | 51,900 |
| May 29, 2025 | 19.09 | 20.35 | 20.35 | 20.37 | 19.09 | 6,049 |
| May 28, 2025 | 20.5 | 19.68 | 19.68 | 20.5 | 19.6 | 7,739 |
| May 27, 2025 | 20.2 | 20.4 | 20.4 | 20.94 | 20.2 | 19,600 |
| May 23, 2025 | 20 | 20.52 | 20.52 | 20.52 | 19.25 | 7,416 |
| May 22, 2025 | 19.95 | 20.12 | 20.12 | 20.31 | 19.75 | 15,424 |
| May 21, 2025 | 17.69 | 19.7 | 19.7 | 20.69 | 17.69 | 54,500 |
| May 20, 2025 | 16.39 | 16.45 | 16.45 | 16.45 | 15.5 | 4,258 |
| May 19, 2025 | 16 | 16 | 16 | 16.03 | 15.12 | 5,300 |
| May 16, 2025 | 15.89 | 16.63 | 16.63 | 16.63 | 15.89 | 5,737 |
| May 15, 2025 | 14.81 | 15.4 | 15.4 | 15.43 | 14.81 | 4,400 |
| May 14, 2025 | 14.71 | 14.92 | 14.92 | 14.92 | 14.71 | 4,648 |
| May 13, 2025 | 14.34 | 14.95 | 14.95 | 14.95 | 14.02 | 5,200 |
| May 12, 2025 | 14.32 | 14.75 | 14.75 | 14.77 | 14.1 | 6,700 |
| May 09, 2025 | 14.1 | 13.93 | 13.93 | 15.43 | 13.91 | 35,400 |
| May 08, 2025 | 14.52 | 14.2 | 14.2 | 14.52 | 13.75 | 34,000 |
| May 07, 2025 | 14.8 | 14.25 | 14.25 | 14.8 | 12.92 | 35,400 |
| May 06, 2025 | 14.11 | 14.2 | 14.2 | 14.85 | 14.1 | 12,037 |
| May 05, 2025 | 15.77 | 14 | 14 | 15.77 | 13.9 | 39,908 |
| May 02, 2025 | 14.71 | 15.2 | 15.2 | 16.9 | 14.71 | 22,800 |
| May 01, 2025 | 14.05 | 14.73 | 14.73 | 14.85 | 14.05 | 14,128 |
| April 30, 2025 | 14.67 | 13.95 | 13.95 | 14.99 | 13.9 | 391,319 |
| April 29, 2025 | 14.83 | 14.67 | 14.67 | 14.99 | 14.28 | 24,527 |
| April 28, 2025 | 15.64 | 14.95 | 14.95 | 15.64 | 14.61 | 13,500 |
| April 25, 2025 | 16.01 | 15.5 | 15.5 | 16.01 | 15.3 | 13,300 |
| April 24, 2025 | 16.21 | 15.99 | 15.99 | 17.03 | 15.86 | 13,300 |
| April 23, 2025 | 16.15 | 16.4 | 16.4 | 16.85 | 16.15 | 18,800 |
| April 22, 2025 | 16.95 | 16.12 | 16.12 | 17.15 | 15.83 | 22,700 |
| April 21, 2025 | 17.61 | 17.05 | 17.05 | 17.83 | 16.71 | 28,991 |
| April 17, 2025 | 18.32 | 17.7 | 17.7 | 18.36 | 17.42 | 8,200 |
| April 16, 2025 | 18 | 17.75 | 17.75 | 18.27 | 17.25 | 13,200 |
| April 15, 2025 | 17.66 | 17.81 | 17.81 | 18.27 | 17.66 | 12,600 |
| April 14, 2025 | 17.75 | 17.82 | 17.48 | 18.6 | 17.75 | 11,842 |
| April 11, 2025 | 18 | 17.79 | 17.79 | 18.59 | 17.2 | 17,669 |
| April 10, 2025 | 18.49 | 18.16 | 18.16 | 18.49 | 17.14 | 22,340 |
| April 09, 2025 | 17.55 | 18.8 | 18.8 | 18.81 | 17 | 19,300 |
| April 08, 2025 | 19.64 | 18.2 | 18.2 | 19.64 | 17.75 | 12,096 |