26.72
-0.23(-0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2025 | 26.79 | 26.72 | 26.72 | 26.92 | 26.12 | 1.18M |
| May 30, 2025 | 27.02 | 26.95 | 26.95 | 27.46 | 26.79 | 1.47M |
| May 29, 2025 | 27.77 | 27.29 | 27.29 | 27.89 | 26.95 | 1.37M |
| May 28, 2025 | 28.17 | 27.6 | 27.6 | 28.19 | 27.51 | 1.45M |
| May 27, 2025 | 28.04 | 28.03 | 28.03 | 28.27 | 27.32 | 1.53M |
| May 23, 2025 | 26.71 | 27.32 | 27.32 | 27.52 | 26.65 | 1.08M |
| May 22, 2025 | 27.08 | 27.39 | 27.39 | 27.67 | 26.71 | 1.77M |
| May 21, 2025 | 28.3 | 27.17 | 27.17 | 28.48 | 27.11 | 1.56M |
| May 20, 2025 | 29.22 | 28.75 | 28.75 | 29.46 | 28.63 | 828,700 |
| May 19, 2025 | 29 | 29.25 | 29.25 | 29.49 | 29 | 1.15M |
| May 16, 2025 | 29.61 | 29.94 | 29.94 | 30.05 | 29.35 | 1.59M |
| May 15, 2025 | 29.76 | 29.56 | 29.56 | 30.07 | 28.88 | 1.12M |
| May 14, 2025 | 30.29 | 29.97 | 29.97 | 30.45 | 29.66 | 1.42M |
| May 13, 2025 | 29.84 | 30.3 | 30.3 | 30.54 | 29.39 | 2.75M |
| May 12, 2025 | 29.24 | 29.65 | 29.65 | 29.74 | 28.59 | 4.02M |
| May 09, 2025 | 27.67 | 26.93 | 26.93 | 28.02 | 26.88 | 2.74M |
| May 08, 2025 | 27.49 | 27.7 | 27.69 | 28.08 | 27.19 | 2.02M |
| May 07, 2025 | 26.58 | 26.49 | 26.49 | 26.75 | 26.23 | 1.26M |
| May 06, 2025 | 26.82 | 26.54 | 26.54 | 27.04 | 26.35 | 1.41M |
| May 05, 2025 | 27.38 | 27.04 | 27.04 | 28.08 | 26.96 | 1.96M |
| May 02, 2025 | 26.65 | 27.3 | 27.3 | 28.27 | 26.25 | 3.48M |
| May 01, 2025 | 25.43 | 25.63 | 25.63 | 26.17 | 25.24 | 2.34M |
| April 30, 2025 | 24.54 | 25.12 | 25.12 | 25.21 | 24.31 | 1.74M |
| April 29, 2025 | 24.82 | 25.14 | 25.14 | 25.27 | 24.45 | 1.75M |
| April 28, 2025 | 25.3 | 24.82 | 24.82 | 25.57 | 24.32 | 1.76M |
| April 25, 2025 | 24.93 | 25.08 | 25.08 | 25.21 | 24.62 | 2.03M |
| April 24, 2025 | 23.33 | 24.89 | 24.89 | 24.95 | 23.17 | 2.3M |
| April 23, 2025 | 23.59 | 23.34 | 23.34 | 24.44 | 23.18 | 2.58M |
| April 22, 2025 | 22.31 | 22.51 | 22.51 | 22.74 | 21.99 | 2.74M |
| April 21, 2025 | 22.7 | 22.25 | 22.25 | 22.86 | 22.01 | 2.3M |
| April 17, 2025 | 23.13 | 23.32 | 23.32 | 23.58 | 23.13 | 2.95M |
| April 16, 2025 | 24.04 | 23.21 | 23.21 | 24.24 | 22.95 | 2.44M |
| April 15, 2025 | 24.48 | 24.23 | 24.23 | 24.89 | 23.67 | 4.46M |
| April 14, 2025 | 25.07 | 24.5 | 24.5 | 26.07 | 23.87 | 3.4M |
| April 11, 2025 | 24.53 | 24.69 | 24.69 | 24.95 | 24 | 3.07M |
| April 10, 2025 | 25.45 | 24.79 | 24.79 | 25.83 | 24.05 | 3.61M |
| April 09, 2025 | 22.49 | 26.41 | 26.41 | 27.1 | 22.44 | 6.21M |
| April 08, 2025 | 24.51 | 22.98 | 22.98 | 24.74 | 22.65 | 3.39M |
| April 07, 2025 | 22.54 | 23.99 | 23.99 | 24.88 | 22.04 | 4.94M |
| April 04, 2025 | 24.36 | 23.63 | 23.63 | 24.53 | 21.91 | 6.5M |
| April 03, 2025 | 27.56 | 25.7 | 25.7 | 28 | 25.69 | 3.73M |
| April 02, 2025 | 27 | 28.99 | 28.99 | 29.06 | 27 | 2.43M |
| April 01, 2025 | 27.68 | 27.48 | 27.48 | 28.05 | 27.23 | 3.02M |
| March 31, 2025 | 27.6 | 27.8 | 27.8 | 28.22 | 26.91 | 2.61M |
| March 28, 2025 | 29.18 | 28.15 | 28.15 | 29.31 | 27.75 | 2.51M |
| March 27, 2025 | 28.99 | 29.31 | 29.31 | 29.6 | 28.52 | 2.29M |
| March 26, 2025 | 30 | 29.15 | 29.15 | 30.1 | 29.02 | 2.31M |
| March 25, 2025 | 30.59 | 29.87 | 29.87 | 30.6 | 29.81 | 2.36M |
| March 24, 2025 | 30 | 30.6 | 30.6 | 30.66 | 29.83 | 3.4M |
| March 21, 2025 | 29.91 | 29.75 | 29.75 | 30.75 | 29.48 | 32.8M |
| March 20, 2025 | 30.59 | 30.28 | 30.28 | 31.05 | 30.17 | 3.19M |
| March 19, 2025 | 29.85 | 30.75 | 30.75 | 30.76 | 29.72 | 4.01M |
| March 18, 2025 | 30.27 | 29.95 | 29.95 | 30.55 | 29.92 | 3.31M |
| March 17, 2025 | 29.92 | 30.62 | 30.62 | 30.76 | 29.83 | 3.21M |
| March 14, 2025 | 29.26 | 29.95 | 29.95 | 30.19 | 28.98 | 2.74M |
| March 13, 2025 | 30 | 28.6 | 28.6 | 30.6 | 28.4 | 2.82M |
| March 12, 2025 | 30.49 | 29.93 | 29.93 | 31.1 | 29.92 | 4.51M |
| March 11, 2025 | 30 | 30.07 | 30.07 | 30.65 | 29.19 | 4.74M |
| March 10, 2025 | 28.76 | 29.76 | 29.76 | 30.14 | 28.69 | 8.76M |
| March 07, 2025 | 29.44 | 28.07 | 28.07 | 29.99 | 27.58 | 5.54M |