29.44
+0.27(+0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 29.23 | 29.17 | 29.17 | 29.44 | 28.74 | 367,026 |
| June 26, 2025 | 28.83 | 29.13 | 29.13 | 29.18 | 28.53 | 437,100 |
| June 25, 2025 | 28.48 | 28.63 | 28.63 | 28.97 | 28.07 | 592,108 |
| June 24, 2025 | 28.5 | 28.35 | 28.35 | 28.9 | 28.31 | 219,215 |
| June 23, 2025 | 27.34 | 28.25 | 28.25 | 28.28 | 27.13 | 235,900 |
| June 20, 2025 | 27.91 | 27.49 | 27.49 | 28 | 27.06 | 3.25M |
| June 18, 2025 | 27.75 | 27.84 | 27.84 | 28.59 | 27.29 | 545,521 |
| June 17, 2025 | 27.02 | 27.64 | 27.64 | 28.42 | 27 | 487,763 |
| June 16, 2025 | 27 | 27.29 | 27.29 | 28.36 | 27 | 729,312 |
| June 13, 2025 | 24.37 | 26.6 | 26.6 | 27.11 | 24.35 | 890,942 |
| June 12, 2025 | 24.33 | 24.41 | 24.41 | 24.7 | 24.3 | 61,141 |
| June 11, 2025 | 24.5 | 24.37 | 24.37 | 24.69 | 24.25 | 127,964 |
| June 10, 2025 | 24.68 | 24.31 | 24.31 | 24.78 | 24.2 | 112,400 |
| June 09, 2025 | 24.3 | 24.58 | 24.58 | 24.72 | 23.96 | 119,595 |
| June 06, 2025 | 24.18 | 24.28 | 24.28 | 24.31 | 23.94 | 107,700 |
| June 05, 2025 | 23.99 | 24.03 | 24.03 | 24.5 | 23.99 | 134,700 |
| June 04, 2025 | 24.06 | 23.92 | 23.92 | 24.29 | 23.83 | 79,749 |
| June 03, 2025 | 23.89 | 24.06 | 24.06 | 24.26 | 23.68 | 119,945 |
| June 02, 2025 | 23.37 | 23.83 | 23.83 | 23.84 | 23.37 | 186,142 |
| May 30, 2025 | 23.37 | 23.32 | 23.32 | 23.41 | 22.92 | 141,400 |
| May 29, 2025 | 23.66 | 23.4 | 23.4 | 23.78 | 23.3 | 69,700 |
| May 28, 2025 | 23.95 | 23.59 | 23.59 | 23.97 | 23.45 | 105,048 |
| May 27, 2025 | 23.47 | 23.89 | 23.89 | 23.95 | 23.41 | 108,129 |
| May 23, 2025 | 23.5 | 23.3 | 23.3 | 23.5 | 23.09 | 75,693 |
| May 22, 2025 | 23.44 | 23.63 | 23.63 | 23.71 | 23.36 | 95,133 |
| May 21, 2025 | 23.48 | 23.43 | 23.43 | 23.68 | 23.33 | 58,456 |
| May 20, 2025 | 23.74 | 23.68 | 23.68 | 23.85 | 23.5 | 65,608 |
| May 19, 2025 | 23.58 | 23.77 | 23.77 | 23.79 | 23.48 | 86,100 |
| May 16, 2025 | 23.65 | 23.8 | 23.8 | 23.89 | 23.56 | 81,012 |
| May 15, 2025 | 23.74 | 23.68 | 23.68 | 23.84 | 23.44 | 103,084 |
| May 14, 2025 | 24.1 | 23.74 | 23.74 | 24.26 | 23.66 | 101,349 |
| May 13, 2025 | 23.35 | 24.06 | 24.06 | 24.34 | 23.35 | 215,400 |
| May 12, 2025 | 22.74 | 23.35 | 23.35 | 23.77 | 22.66 | 285,100 |
| May 09, 2025 | 22.02 | 22.07 | 22.07 | 22.1 | 21.43 | 810,240 |
| May 08, 2025 | 22.89 | 22.03 | 22.03 | 22.89 | 21.81 | 303,700 |
| May 07, 2025 | 23.65 | 22.42 | 22.42 | 24.19 | 21.29 | 318,048 |
| May 06, 2025 | 22.99 | 22.76 | 22.76 | 23.49 | 22.73 | 143,630 |
| May 05, 2025 | 23.41 | 23.12 | 23.12 | 23.54 | 23.09 | 137,209 |
| May 02, 2025 | 23.75 | 23.42 | 23.42 | 23.84 | 23.32 | 136,413 |
| May 01, 2025 | 23.87 | 23.46 | 23.46 | 24.29 | 23.38 | 183,800 |
| April 30, 2025 | 23.75 | 23.86 | 23.86 | 23.87 | 23.24 | 161,498 |
| April 29, 2025 | 23.26 | 23.69 | 23.69 | 23.8 | 23.26 | 128,724 |
| April 28, 2025 | 23.23 | 23.28 | 23.28 | 23.36 | 22.96 | 117,700 |
| April 25, 2025 | 23.1 | 23.19 | 23.19 | 23.75 | 22.95 | 168,903 |
| April 24, 2025 | 22.29 | 23.07 | 23.07 | 23.19 | 21.74 | 263,200 |
| April 23, 2025 | 21.08 | 22.24 | 22.24 | 22.35 | 21.08 | 350,100 |
| April 22, 2025 | 21.05 | 21.08 | 21.08 | 21.14 | 19.64 | 83,734 |
| April 21, 2025 | 21.27 | 20.83 | 20.83 | 21.27 | 20.66 | 97,500 |
| April 17, 2025 | 21.18 | 21.28 | 21.28 | 21.55 | 21.08 | 566,075 |
| April 16, 2025 | 20.92 | 21.07 | 21.07 | 21.45 | 20.58 | 129,800 |
| April 15, 2025 | 20.84 | 21.1 | 21.1 | 21.24 | 20.69 | 188,969 |
| April 14, 2025 | 20.94 | 20.87 | 20.87 | 21.2 | 20.54 | 128,700 |
| April 11, 2025 | 19.97 | 20.62 | 20.62 | 21.19 | 19.83 | 191,617 |
| April 10, 2025 | 20.26 | 19.7 | 19.7 | 20.26 | 19.3 | 101,800 |
| April 09, 2025 | 19.38 | 20.54 | 20.54 | 20.81 | 19.16 | 120,560 |
| April 08, 2025 | 20.38 | 19.43 | 19.43 | 20.49 | 18.98 | 133,300 |
| April 07, 2025 | 19 | 19.81 | 19.81 | 20.19 | 18.46 | 227,800 |
| April 04, 2025 | 20.34 | 19.76 | 19.76 | 20.45 | 19.62 | 119,731 |
| April 03, 2025 | 21.39 | 20.99 | 20.99 | 21.54 | 20.91 | 75,814 |
| April 02, 2025 | 21.51 | 22.18 | 22.18 | 22.23 | 21.38 | 69,801 |