30.50
-1.79(-5.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 13, 2025 | 31 | 30.5 | 30.5 | 31.9 | 30.23 | 2.88M |
| June 12, 2025 | 33.25 | 32.29 | 32.29 | 34.27 | 32.16 | 3.24M |
| June 11, 2025 | 31.4 | 34.25 | 34.25 | 35 | 31 | 7.54M |
| June 10, 2025 | 31.75 | 30.53 | 30.53 | 33.2 | 30.15 | 2.67M |
| June 09, 2025 | 32.08 | 31.15 | 31.15 | 32.17 | 30.56 | 2.47M |
| June 06, 2025 | 29.15 | 31.19 | 31.19 | 31.56 | 28.6 | 3.21M |
| June 05, 2025 | 29.79 | 28.43 | 28.43 | 30.2 | 28.08 | 2.11M |
| June 04, 2025 | 29.37 | 29.63 | 29.63 | 29.87 | 28.2 | 2.78M |
| June 03, 2025 | 33.03 | 29.18 | 29.18 | 34.22 | 29 | 6.04M |
| June 02, 2025 | 29.85 | 30.93 | 30.93 | 32.2 | 29.3 | 3.37M |
| May 30, 2025 | 29.24 | 30.13 | 30.13 | 31.5 | 28.88 | 3.41M |
| May 29, 2025 | 32.74 | 31.14 | 31.14 | 32.74 | 30.52 | 3.64M |
| May 28, 2025 | 34.69 | 31.94 | 31.94 | 36.2 | 30.73 | 8.28M |
| May 27, 2025 | 35.39 | 34.08 | 34.08 | 36.26 | 32.63 | 11.02M |
| May 23, 2025 | 30.11 | 35.86 | 35.86 | 37.23 | 29.04 | 19.94M |
| May 22, 2025 | 25.73 | 27.57 | 27.57 | 28.51 | 25.05 | 2.75M |
| May 21, 2025 | 25.63 | 25.7 | 25.7 | 26.86 | 25.11 | 1.48M |
| May 20, 2025 | 27.22 | 25.92 | 25.92 | 27.47 | 25.15 | 1.79M |
| May 19, 2025 | 25.93 | 26.84 | 26.84 | 27.22 | 25.6 | 1.33M |
| May 16, 2025 | 26.79 | 27.25 | 27.25 | 28.01 | 25.96 | 2.55M |
| May 15, 2025 | 26.11 | 26.07 | 26.07 | 26.5 | 24.56 | 2.11M |
| May 14, 2025 | 28.95 | 26.48 | 26.48 | 29.26 | 26.14 | 4.04M |
| May 13, 2025 | 25.26 | 27.38 | 27.38 | 27.6 | 25.31 | 2.84M |
| May 12, 2025 | 25.1 | 25.17 | 25.17 | 25.58 | 24.37 | 1.88M |
| May 09, 2025 | 23.46 | 24.06 | 24.06 | 24.78 | 22.59 | 1.73M |
| May 08, 2025 | 24.3 | 23.47 | 23.47 | 24.53 | 23 | 1.2M |
| May 07, 2025 | 24.43 | 23.52 | 23.52 | 24.8 | 22.89 | 1.75M |
| May 06, 2025 | 22.7 | 25.12 | 25.12 | 25.19 | 22.45 | 2.47M |
| May 05, 2025 | 23.55 | 23.36 | 23.36 | 23.63 | 22.78 | 1.04M |
| May 02, 2025 | 24.09 | 24.19 | 24.19 | 25.26 | 23.8 | 1.6M |
| May 01, 2025 | 23.71 | 23.46 | 23.46 | 24.22 | 23.1 | 1.43M |
| April 30, 2025 | 22.96 | 22.75 | 22.75 | 22.96 | 21.83 | 980,253 |
| April 29, 2025 | 24.05 | 23.27 | 23.27 | 24.35 | 22.97 | 1.06M |
| April 28, 2025 | 23.46 | 23.86 | 23.86 | 24.65 | 22.95 | 1.22M |
| April 25, 2025 | 22.83 | 22.92 | 22.92 | 23.24 | 22.26 | 990,811 |
| April 24, 2025 | 20.24 | 23.05 | 23.05 | 23.38 | 20.24 | 2.13M |
| April 23, 2025 | 20.91 | 20.52 | 20.52 | 21.46 | 20.12 | 1.4M |
| April 22, 2025 | 18.9 | 19.19 | 19.19 | 19.86 | 18.81 | 1.18M |
| April 21, 2025 | 19.35 | 18.52 | 18.52 | 19.5 | 17.26 | 2.1M |
| April 17, 2025 | 20.7 | 19.86 | 19.86 | 20.93 | 19.49 | 1.23M |
| April 16, 2025 | 21.63 | 20.52 | 20.52 | 21.99 | 20.5 | 1.25M |
| April 15, 2025 | 23.45 | 22.1 | 22.1 | 23.82 | 22.03 | 1.04M |
| April 14, 2025 | 24.25 | 23.44 | 23.44 | 24.63 | 22.8 | 756,152 |
| April 11, 2025 | 22.75 | 23.27 | 23.27 | 23.45 | 22.36 | 724,912 |
| April 10, 2025 | 23.65 | 22.75 | 22.75 | 24.14 | 22.31 | 1.26M |
| April 09, 2025 | 22.06 | 24.74 | 24.74 | 25.57 | 21.31 | 2.18M |
| April 08, 2025 | 24.8 | 22.62 | 22.62 | 24.8 | 21.59 | 1.94M |
| April 07, 2025 | 19.22 | 23.07 | 23.07 | 23.68 | 19.22 | 2.05M |
| April 04, 2025 | 22.12 | 21.45 | 21.45 | 22.51 | 19.07 | 2.08M |
| April 03, 2025 | 23.5 | 23.47 | 23.47 | 23.66 | 23.01 | 1.5M |
| April 02, 2025 | 25.3 | 24.5 | 24.5 | 26.81 | 24.3 | 2.04M |
| April 01, 2025 | 26.46 | 25.96 | 25.96 | 27.09 | 25.25 | 1.23M |
| March 31, 2025 | 25 | 26.46 | 26.46 | 26.55 | 25 | 1.51M |
| March 28, 2025 | 27.5 | 26.77 | 26.77 | 27.71 | 25.57 | 1.63M |
| March 27, 2025 | 28.2 | 28.25 | 28.25 | 29.43 | 27.82 | 1.16M |
| March 26, 2025 | 31.03 | 29.33 | 29.33 | 31.09 | 28.4 | 1.73M |
| March 25, 2025 | 32.46 | 31.63 | 31.63 | 33.3 | 30.78 | 1.55M |
| March 24, 2025 | 31.08 | 32.93 | 32.93 | 33.08 | 30.62 | 3.04M |
| March 21, 2025 | 30.07 | 30.19 | 30.19 | 30.58 | 29.51 | 3.93M |
| March 20, 2025 | 30.2 | 30.92 | 30.92 | 31.99 | 29.75 | 1.69M |