32.55
+0.28(+0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 32.3 | 32.55 | 32.55 | 32.55 | 32.27 | 14,846 |
| June 26, 2025 | 32.07 | 32.27 | 32.27 | 32.36 | 31.95 | 15,061 |
| June 25, 2025 | 31.89 | 31.95 | 31.95 | 31.99 | 31.8 | 10,902 |
| June 24, 2025 | 31.69 | 31.61 | 31.61 | 31.71 | 31.57 | 7,899 |
| June 23, 2025 | 30.8 | 31.25 | 31.25 | 31.25 | 30.79 | 4,300 |
| June 20, 2025 | 30.98 | 30.79 | 30.79 | 31.3 | 30.72 | 3,043 |
| June 18, 2025 | 31.06 | 31.1 | 31.1 | 31.33 | 31.06 | 7,545 |
| June 17, 2025 | 31.15 | 31.06 | 31.06 | 31.23 | 31.03 | 6,254 |
| June 16, 2025 | 30.88 | 31.34 | 31.34 | 31.35 | 30.88 | 4,700 |
| June 13, 2025 | 30.82 | 30.88 | 30.88 | 31.12 | 30.78 | 16,840 |
| June 12, 2025 | 31.1 | 31.2 | 31.2 | 31.26 | 31.08 | 3,400 |
| June 11, 2025 | 31.21 | 31.12 | 31.12 | 31.38 | 31.04 | 12,300 |
| June 10, 2025 | 31.06 | 31.21 | 31.21 | 31.24 | 31.01 | 8,223 |
| June 09, 2025 | 30.86 | 31.02 | 31.02 | 31.03 | 30.86 | 5,200 |
| June 06, 2025 | 30.96 | 30.86 | 30.86 | 30.98 | 30.8 | 1,700 |
| June 05, 2025 | 30.83 | 30.48 | 30.48 | 31.1 | 30.48 | 2,727 |
| June 04, 2025 | 30.9 | 30.9 | 30.9 | 30.9 | 30.78 | 2,200 |
| June 03, 2025 | 30.65 | 30.79 | 30.79 | 30.89 | 30.65 | 18,800 |
| June 02, 2025 | 30.09 | 30.55 | 30.55 | 30.55 | 30.09 | 8,600 |
| May 30, 2025 | 30.27 | 30.3 | 30.3 | 30.3 | 29.82 | 4,100 |
| May 29, 2025 | 30.43 | 30.48 | 30.48 | 30.48 | 30.43 | 2,425 |
| May 28, 2025 | 30.32 | 30.21 | 30.21 | 30.4 | 30.21 | 6,299 |
| May 27, 2025 | 29.57 | 30.33 | 30.33 | 30.33 | 29.57 | 3,808 |
| May 23, 2025 | 29.59 | 29.46 | 29.46 | 29.61 | 29.39 | 5,227 |
| May 22, 2025 | 29.76 | 29.86 | 29.86 | 30.11 | 29.72 | 3,900 |
| May 21, 2025 | 29.72 | 29.7 | 29.7 | 30.33 | 29.7 | 8,115 |
| May 20, 2025 | 29.94 | 30.01 | 30.01 | 30.15 | 29.8 | 5,000 |
| May 19, 2025 | 29.59 | 30.17 | 30.17 | 30.23 | 29.59 | 2,222 |
| May 16, 2025 | 30.21 | 30.19 | 30.19 | 30.21 | 30.08 | 6,975 |
| May 15, 2025 | 29.81 | 30.17 | 30.17 | 30.35 | 29.79 | 13,036 |
| May 14, 2025 | 29.96 | 30.3 | 30.3 | 30.36 | 29.96 | 23,100 |
| May 13, 2025 | 29.5 | 29.96 | 29.96 | 30.04 | 29.47 | 14,200 |
| May 12, 2025 | 29.06 | 29.29 | 29.29 | 29.29 | 28.79 | 34,000 |
| May 09, 2025 | 27.67 | 27.67 | 27.67 | 27.74 | 27.58 | 10,900 |
| May 08, 2025 | 27.58 | 27.6 | 27.6 | 28 | 27.45 | 40,607 |
| May 07, 2025 | 27.42 | 27.36 | 27.36 | 27.47 | 27 | 32,245 |
| May 06, 2025 | 27.18 | 27.35 | 27.35 | 27.51 | 27.15 | 14,228 |
| May 05, 2025 | 27.61 | 27.56 | 27.56 | 27.7 | 27.47 | 1,936 |
| May 02, 2025 | 27.62 | 27.78 | 27.78 | 27.99 | 27.52 | 36,919 |
| May 01, 2025 | 27.48 | 27.49 | 27.49 | 27.85 | 27.48 | 11,900 |
| April 30, 2025 | 25.9 | 26.74 | 26.74 | 26.78 | 25.9 | 19,500 |
| April 29, 2025 | 26.62 | 26.82 | 26.82 | 26.88 | 26.62 | 6,230 |
| April 28, 2025 | 26.86 | 26.76 | 26.76 | 26.86 | 26.37 | 2,321 |
| April 25, 2025 | 26.44 | 26.83 | 26.83 | 26.91 | 26.38 | 2,807 |
| April 24, 2025 | 25.84 | 26.23 | 26.23 | 26.23 | 25.83 | 21,707 |
| April 23, 2025 | 25.56 | 25.38 | 25.38 | 25.96 | 25.37 | 16,181 |
| April 22, 2025 | 24.23 | 24.64 | 24.64 | 24.81 | 24.23 | 5,946 |
| April 21, 2025 | 24.3 | 23.97 | 23.97 | 24.3 | 23.66 | 9,114 |
| April 17, 2025 | 25 | 24.69 | 24.69 | 25 | 24.64 | 4,400 |
| April 16, 2025 | 25.47 | 24.97 | 24.97 | 25.47 | 24.68 | 3,831 |
| April 15, 2025 | 25.99 | 26.01 | 26.01 | 26.16 | 25.89 | 3,400 |
| April 14, 2025 | 26.83 | 26.08 | 26.08 | 26.83 | 25.94 | 15,400 |
| April 11, 2025 | 25.43 | 26.03 | 26.03 | 26.03 | 25.3 | 5,900 |
| April 10, 2025 | 26.04 | 25.4 | 25.4 | 26.04 | 24.7 | 20,415 |
| April 09, 2025 | 23.58 | 26.67 | 26.67 | 26.79 | 23.55 | 28,917 |
| April 08, 2025 | 24.97 | 23.32 | 23.32 | 25.14 | 22.99 | 13,712 |
| April 07, 2025 | 23 | 23.87 | 23.87 | 24.06 | 22.39 | 117,043 |
| April 04, 2025 | 24.16 | 23.77 | 23.77 | 24.49 | 23.6 | 33,134 |
| April 03, 2025 | 25.73 | 25.11 | 25.11 | 25.73 | 25.08 | 13,000 |
| April 02, 2025 | 26.5 | 27.02 | 27.02 | 27.22 | 26.42 | 5,266 |