29.86
+0.31(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 29.35 | 29.86 | 29.86 | 30.06 | 29.35 | 458,339 |
| July 02, 2025 | 28.03 | 29.55 | 29.55 | 29.67 | 27.91 | 1.12M |
| July 01, 2025 | 26.98 | 27.87 | 27.87 | 28.24 | 26.69 | 1.44M |
| June 30, 2025 | 27.11 | 26.85 | 26.85 | 27.5 | 26.78 | 1.03M |
| June 27, 2025 | 26.28 | 27.19 | 27.19 | 27.22 | 25.85 | 2.54M |
| June 26, 2025 | 27 | 26.35 | 26.35 | 27.12 | 26.32 | 1.26M |
| June 25, 2025 | 26.89 | 26.86 | 26.86 | 27.33 | 26.57 | 713,694 |
| June 24, 2025 | 26.52 | 26.87 | 26.87 | 26.99 | 26.3 | 1.04M |
| June 23, 2025 | 27.53 | 26.9 | 26.9 | 27.95 | 26.8 | 963,529 |
| June 20, 2025 | 27.41 | 27.51 | 27.51 | 27.76 | 26.95 | 1.31M |
| June 18, 2025 | 28.16 | 27.41 | 27.41 | 28.48 | 27.15 | 1.28M |
| June 17, 2025 | 27.76 | 28.28 | 28.28 | 28.6 | 27.4 | 1.26M |
| June 16, 2025 | 26.73 | 27.67 | 27.67 | 28.03 | 26.73 | 1.17M |
| June 13, 2025 | 25.92 | 26.95 | 26.95 | 27 | 25.54 | 952,397 |
| June 12, 2025 | 25.42 | 25.68 | 25.68 | 25.97 | 25 | 695,136 |
| June 11, 2025 | 24.99 | 25.81 | 25.81 | 25.86 | 24.8 | 998,533 |
| June 10, 2025 | 24.2 | 24.72 | 24.72 | 24.96 | 24.13 | 1.05M |
| June 09, 2025 | 23.8 | 23.82 | 23.82 | 24.19 | 23.4 | 614,500 |
| June 06, 2025 | 23.5 | 23.47 | 23.47 | 23.8 | 23.17 | 581,963 |
| June 05, 2025 | 23.55 | 23.22 | 23.22 | 23.57 | 23 | 942,755 |
| June 04, 2025 | 23.64 | 23.41 | 23.41 | 24.01 | 22.93 | 747,284 |
| June 03, 2025 | 23.34 | 23.75 | 23.75 | 24.2 | 23.06 | 695,700 |
| June 02, 2025 | 23.82 | 23.26 | 23.26 | 23.82 | 22.63 | 720,500 |
| May 30, 2025 | 23.39 | 23.39 | 23.39 | 24.17 | 23.18 | 992,543 |
| May 29, 2025 | 23.1 | 23.5 | 23.5 | 23.54 | 22.93 | 712,938 |
| May 28, 2025 | 23.78 | 23.04 | 23.04 | 23.83 | 22.95 | 1.08M |
| May 27, 2025 | 23.65 | 23.86 | 23.86 | 24.13 | 23.56 | 1.21M |
| May 23, 2025 | 23.49 | 23.5 | 23.5 | 23.58 | 22.86 | 1.03M |
| May 22, 2025 | 22.06 | 23.89 | 23.89 | 24.08 | 22 | 1.26M |
| May 21, 2025 | 23.07 | 22.26 | 22.26 | 23.16 | 22.2 | 829,362 |
| May 20, 2025 | 23.98 | 23.24 | 23.24 | 23.98 | 23.14 | 527,365 |
| May 19, 2025 | 23.59 | 23.98 | 23.98 | 24.02 | 23.4 | 774,300 |
| May 16, 2025 | 24.43 | 23.97 | 23.97 | 24.59 | 23.82 | 948,909 |
| May 15, 2025 | 23.04 | 24.36 | 24.36 | 24.37 | 23.04 | 985,830 |
| May 14, 2025 | 22.75 | 23.44 | 23.44 | 23.59 | 22.46 | 1.18M |
| May 13, 2025 | 22.38 | 22.99 | 22.99 | 23.2 | 22.27 | 937,597 |
| May 12, 2025 | 22 | 22.05 | 22.05 | 22.73 | 21.78 | 1.12M |
| May 09, 2025 | 21.26 | 21.34 | 21.35 | 21.46 | 20.9 | 752,942 |
| May 08, 2025 | 20.78 | 21.05 | 21.05 | 21.36 | 20.69 | 847,902 |
| May 07, 2025 | 20.87 | 20.63 | 20.63 | 20.93 | 20.3 | 857,900 |
| May 06, 2025 | 20.38 | 20.82 | 20.82 | 21.11 | 20.24 | 1.15M |
| May 05, 2025 | 20.19 | 20.21 | 20.21 | 20.87 | 20.1 | 1.35M |
| May 02, 2025 | 19.6 | 20.2 | 20.2 | 20.24 | 19.5 | 1.01M |
| May 01, 2025 | 18.88 | 19.35 | 19.35 | 19.78 | 18.75 | 1.33M |
| April 30, 2025 | 19.22 | 18.86 | 18.86 | 19.25 | 18.73 | 1.06M |
| April 29, 2025 | 18.58 | 19.48 | 19.48 | 19.84 | 17.95 | 1.91M |
| April 28, 2025 | 18.37 | 18.71 | 18.71 | 18.86 | 18.33 | 917,835 |
| April 25, 2025 | 18.05 | 18.41 | 18.41 | 18.53 | 17.91 | 694,752 |
| April 24, 2025 | 18.02 | 18.3 | 18.3 | 18.52 | 17.93 | 980,328 |
| April 23, 2025 | 18.93 | 17.88 | 17.88 | 18.93 | 17.56 | 1.04M |
| April 22, 2025 | 18.51 | 18.47 | 18.47 | 18.91 | 18.33 | 725,378 |
| April 21, 2025 | 18.17 | 18.25 | 18.25 | 18.35 | 17.84 | 570,500 |
| April 17, 2025 | 18.2 | 18.39 | 18.39 | 18.65 | 18.08 | 738,609 |
| April 16, 2025 | 18.08 | 17.93 | 17.93 | 18.55 | 17.76 | 865,049 |
| April 15, 2025 | 17.83 | 17.73 | 17.71 | 18.11 | 17.61 | 692,102 |
| April 14, 2025 | 18.04 | 17.93 | 17.93 | 18.15 | 17.56 | 851,070 |
| April 11, 2025 | 16.67 | 17.66 | 17.66 | 17.86 | 16.66 | 1.44M |
| April 10, 2025 | 17.09 | 16.79 | 16.79 | 17.19 | 16.42 | 1.27M |
| April 09, 2025 | 15.82 | 17.58 | 17.58 | 17.98 | 15.69 | 1.78M |
| April 08, 2025 | 16.97 | 16.14 | 16.14 | 17.69 | 16.09 | 2.06M |