27.78
+1.66(+6.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 01, 2025 | 25.95 | 26.12 | 26.12 | 26.63 | 25.82 | 515,046 |
| April 30, 2025 | 24.96 | 25.64 | 25.64 | 25.88 | 24.65 | 665,160 |
| April 29, 2025 | 26.42 | 25.94 | 25.94 | 26.58 | 25.33 | 817,878 |
| April 28, 2025 | 25.16 | 26.78 | 26.78 | 26.97 | 25 | 1.02M |
| April 25, 2025 | 24.85 | 25.16 | 25.16 | 25.29 | 24.51 | 353,308 |
| April 24, 2025 | 23.81 | 24.86 | 24.86 | 25.19 | 23.53 | 524,900 |
| April 23, 2025 | 24.48 | 23.8 | 23.8 | 25.4 | 23.55 | 543,044 |
| April 22, 2025 | 22.6 | 23.34 | 23.34 | 24.66 | 22.6 | 707,528 |
| April 21, 2025 | 22 | 22.18 | 22.18 | 22.41 | 21.41 | 454,300 |
| April 17, 2025 | 21.71 | 22.04 | 22.04 | 22.34 | 21.34 | 687,538 |
| April 16, 2025 | 21.29 | 21.86 | 21.86 | 22 | 20.96 | 505,100 |
| April 15, 2025 | 21.2 | 21.51 | 21.51 | 21.81 | 20.95 | 458,237 |
| April 14, 2025 | 22.15 | 21.49 | 21.49 | 22.21 | 21.32 | 368,910 |
| April 11, 2025 | 20.82 | 21.48 | 21.49 | 21.57 | 19.98 | 383,588 |
| April 10, 2025 | 20.94 | 20.95 | 20.95 | 22.06 | 20.49 | 587,576 |
| April 09, 2025 | 19.11 | 22.07 | 22.07 | 22.68 | 18.65 | 1.1M |
| April 08, 2025 | 22 | 19.34 | 19.34 | 22.23 | 18.77 | 813,500 |
| April 07, 2025 | 18.89 | 20.91 | 20.91 | 22.52 | 18.59 | 1.1M |
| April 04, 2025 | 20.37 | 19.98 | 19.98 | 20.97 | 18.91 | 1.09M |
| April 03, 2025 | 22.96 | 21.66 | 21.66 | 23.54 | 21.55 | 916,537 |
| April 02, 2025 | 24.74 | 25.13 | 25.13 | 25.55 | 24.01 | 442,959 |
| April 01, 2025 | 25.24 | 25.07 | 25.07 | 25.49 | 24.48 | 450,716 |
| March 31, 2025 | 25.07 | 24.92 | 24.92 | 25.07 | 24.02 | 723,723 |
| March 28, 2025 | 26.31 | 25.89 | 25.89 | 26.5 | 25.33 | 481,600 |
| March 27, 2025 | 26.24 | 26.6 | 26.6 | 27.57 | 26.03 | 574,319 |
| March 26, 2025 | 27.35 | 26.5 | 26.5 | 27.35 | 25.85 | 421,644 |
| March 25, 2025 | 27.1 | 26.81 | 26.81 | 27.33 | 26.31 | 454,100 |
| March 24, 2025 | 26.96 | 27.22 | 27.22 | 27.45 | 26.5 | 537,321 |
| March 21, 2025 | 25.42 | 25.72 | 25.72 | 25.89 | 25.13 | 973,794 |
| March 20, 2025 | 26.24 | 25.63 | 25.63 | 26.59 | 25.4 | 391,774 |
| March 19, 2025 | 25.42 | 26.27 | 26.27 | 26.79 | 25.4 | 542,803 |
| March 18, 2025 | 25.43 | 25.42 | 25.42 | 25.67 | 24.75 | 472,949 |
| March 17, 2025 | 24.71 | 25.7 | 25.7 | 26.04 | 24.69 | 574,300 |
| March 14, 2025 | 24.45 | 24.8 | 24.8 | 24.89 | 24.06 | 456,891 |
| March 13, 2025 | 25.56 | 23.62 | 23.62 | 25.81 | 23.29 | 547,500 |
| March 12, 2025 | 24.37 | 25.64 | 25.64 | 25.83 | 24.19 | 896,103 |
| March 11, 2025 | 23.08 | 23.64 | 23.64 | 23.98 | 22.81 | 625,912 |
| March 10, 2025 | 24.03 | 23.04 | 23.04 | 24.03 | 22.66 | 975,957 |
| March 07, 2025 | 24.33 | 24.63 | 24.63 | 24.96 | 23.23 | 875,397 |
| March 06, 2025 | 25.1 | 24.71 | 24.71 | 25.81 | 24.44 | 503,336 |
| March 05, 2025 | 25.09 | 25.8 | 25.8 | 25.93 | 24.6 | 526,155 |
| March 04, 2025 | 24.5 | 25.03 | 25.03 | 25.06 | 23.07 | 1.32M |
| March 03, 2025 | 27.44 | 25.25 | 25.25 | 27.67 | 25.21 | 633,621 |
| February 28, 2025 | 27.02 | 27.32 | 27.32 | 27.43 | 26.21 | 1.04M |
| February 27, 2025 | 27.38 | 27.35 | 27.35 | 28.27 | 26.44 | 731,134 |
| February 26, 2025 | 28.71 | 27.02 | 27.02 | 29.55 | 26.67 | 1.13M |
| February 25, 2025 | 29.76 | 28.44 | 28.44 | 30.89 | 27.84 | 1.28M |
| February 24, 2025 | 32.35 | 31.31 | 31.31 | 32.64 | 30.76 | 895,800 |
| February 21, 2025 | 35.35 | 32.27 | 32.27 | 35.55 | 32.17 | 641,162 |
| February 20, 2025 | 37.29 | 34.94 | 34.94 | 37.87 | 34.84 | 584,400 |
| February 19, 2025 | 37.61 | 37.14 | 37.14 | 38.07 | 36.74 | 431,717 |
| February 18, 2025 | 37.51 | 38.16 | 38.16 | 38.58 | 36.91 | 648,336 |
| February 14, 2025 | 38.44 | 37.45 | 37.45 | 38.61 | 36.94 | 329,728 |
| February 13, 2025 | 35.87 | 38.38 | 38.38 | 38.48 | 35.75 | 571,905 |
| February 12, 2025 | 34.3 | 35.34 | 35.34 | 36.5 | 33.51 | 462,039 |
| February 11, 2025 | 35.54 | 35.04 | 35.04 | 36.23 | 34.81 | 459,030 |
| February 10, 2025 | 36.12 | 36.58 | 36.58 | 36.92 | 35.69 | 453,074 |
| February 07, 2025 | 36.53 | 35.67 | 35.67 | 37.23 | 35 | 480,702 |
| February 06, 2025 | 36.8 | 36.21 | 36.21 | 36.93 | 34.9 | 517,693 |
| February 05, 2025 | 34.43 | 36.69 | 36.69 | 36.88 | 34.43 | 465,100 |