26.88
-1.57(-5.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 29 | 28.59 | 28.59 | 29.48 | 27.94 | 932,300 |
| June 26, 2025 | 26.65 | 28.71 | 28.71 | 28.8 | 26 | 674,426 |
| June 25, 2025 | 29.05 | 26.65 | 26.65 | 29.5 | 26.59 | 835,300 |
| June 24, 2025 | 29.4 | 29.31 | 29.31 | 30 | 28.28 | 442,600 |
| June 23, 2025 | 28.45 | 29 | 29 | 29.06 | 26.57 | 1.02M |
| June 20, 2025 | 29.5 | 29.6 | 29.6 | 30.67 | 28.33 | 2.04M |
| June 18, 2025 | 25.91 | 27.71 | 27.71 | 27.99 | 24.83 | 1.41M |
| June 17, 2025 | 26.3 | 25.38 | 25.38 | 26.58 | 24.13 | 1.13M |
| June 16, 2025 | 31.34 | 26.87 | 26.87 | 31.34 | 26.56 | 1.02M |
| June 13, 2025 | 33.39 | 29.38 | 29.38 | 34.75 | 29.24 | 811,609 |
| June 12, 2025 | 33.19 | 34.58 | 34.58 | 34.94 | 32.25 | 482,632 |
| June 11, 2025 | 35.42 | 33.06 | 33.06 | 35.71 | 32.55 | 852,854 |
| June 10, 2025 | 32.35 | 35.1 | 35.1 | 37.99 | 32.01 | 2.97M |
| June 09, 2025 | 31.6 | 30.39 | 30.39 | 35.19 | 28.45 | 3.18M |
| June 06, 2025 | 29.24 | 27.49 | 27.49 | 29.55 | 26.78 | 391,897 |
| June 05, 2025 | 28.21 | 28.67 | 28.67 | 29.73 | 28 | 558,134 |
| June 04, 2025 | 29.05 | 28.58 | 28.58 | 29.33 | 27.88 | 617,689 |
| June 03, 2025 | 28.4 | 29.35 | 29.35 | 30.33 | 28.03 | 495,600 |
| June 02, 2025 | 26.99 | 28.12 | 28.12 | 29.2 | 26.12 | 617,536 |
| May 30, 2025 | 27.2 | 26.72 | 26.72 | 27.41 | 25.47 | 919,892 |
| May 29, 2025 | 28.49 | 27.59 | 27.59 | 28.6 | 27 | 778,036 |
| May 28, 2025 | 27.85 | 28.01 | 28.01 | 28.78 | 27.15 | 420,900 |
| May 27, 2025 | 27.99 | 27.83 | 27.83 | 29.78 | 27.8 | 854,603 |
| May 23, 2025 | 27.48 | 27.3 | 27.3 | 28.02 | 26.5 | 1.1M |
| May 22, 2025 | 28.24 | 28.05 | 28.05 | 29.31 | 27.38 | 1.33M |
| May 21, 2025 | 28.9 | 28.68 | 28.68 | 30.54 | 27.8 | 922,495 |
| May 20, 2025 | 29.04 | 29.25 | 29.25 | 29.9 | 27.99 | 921,809 |
| May 19, 2025 | 28.1 | 28.96 | 28.96 | 30.59 | 28 | 1.75M |
| May 16, 2025 | 25.66 | 29.52 | 29.52 | 29.66 | 25.63 | 1.05M |
| May 15, 2025 | 25.51 | 25.61 | 25.61 | 25.79 | 23.86 | 874,714 |
| May 14, 2025 | 27.99 | 24.49 | 24.49 | 28.92 | 22.25 | 1.33M |
| May 13, 2025 | 27.87 | 26.1 | 26.1 | 28.62 | 25.65 | 697,003 |
| May 12, 2025 | 23.42 | 26.38 | 26.38 | 27.52 | 23.31 | 724,711 |
| May 09, 2025 | 24.43 | 23.87 | 23.87 | 25.4 | 23.19 | 459,860 |
| May 08, 2025 | 23.54 | 24.76 | 24.76 | 25.65 | 22.76 | 607,652 |
| May 07, 2025 | 23.08 | 23.14 | 23.14 | 23.41 | 21.1 | 965,455 |
| May 06, 2025 | 23.46 | 22.74 | 22.74 | 23.76 | 21.9 | 1.03M |
| May 05, 2025 | 26.02 | 23.98 | 23.98 | 26.02 | 23.34 | 660,948 |
| May 02, 2025 | 24.4 | 25.65 | 25.65 | 26.5 | 24.31 | 705,680 |
| May 01, 2025 | 24.37 | 23.36 | 23.36 | 24.37 | 22.61 | 706,309 |
| April 30, 2025 | 23.26 | 24.11 | 24.11 | 24.99 | 22.58 | 870,984 |
| April 29, 2025 | 20.78 | 23.3 | 23.3 | 23.68 | 20.4 | 1.3M |
| April 28, 2025 | 18.55 | 19.81 | 19.81 | 20.26 | 18.45 | 522,613 |
| April 25, 2025 | 22.01 | 18.53 | 18.53 | 22.04 | 17.65 | 1.05M |
| April 24, 2025 | 23.39 | 21.18 | 21.18 | 23.58 | 19.43 | 1.67M |
| April 23, 2025 | 22.28 | 23.58 | 23.58 | 23.87 | 22.07 | 924,300 |
| April 22, 2025 | 20.09 | 21.68 | 21.68 | 22.02 | 19.77 | 1.03M |
| April 21, 2025 | 19.21 | 19.51 | 19.51 | 22.57 | 18.64 | 1.73M |
| April 17, 2025 | 17.51 | 19.57 | 19.57 | 19.64 | 17.34 | 1.3M |
| April 16, 2025 | 16.69 | 17.55 | 17.55 | 18.94 | 16.22 | 1.07M |
| April 15, 2025 | 18.09 | 17.16 | 17.16 | 20.47 | 15.95 | 2.63M |
| April 14, 2025 | 16.25 | 18.18 | 18.18 | 19.58 | 16.25 | 1.97M |
| April 11, 2025 | 13.25 | 14 | 14 | 14.22 | 12.83 | 839,901 |
| April 10, 2025 | 14.98 | 13.08 | 13.08 | 15.21 | 12.55 | 754,100 |
| April 09, 2025 | 14.21 | 15.27 | 15.27 | 15.35 | 12.3 | 1.31M |
| April 08, 2025 | 17 | 14.21 | 14.21 | 17 | 13.78 | 1.45M |
| April 07, 2025 | 16.22 | 16.45 | 16.45 | 17.03 | 15.34 | 1.61M |
| April 04, 2025 | 20.41 | 16.8 | 16.8 | 20.44 | 16.29 | 1.37M |
| April 03, 2025 | 21.71 | 21.15 | 21.15 | 21.8 | 20.04 | 1.5M |
| April 02, 2025 | 24.53 | 22.66 | 22.66 | 24.53 | 21.83 | 1.43M |