38.57
+0.17(+0.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 02, 2025 | 38.85 | 38.57 | 38.56 | 39.16 | 38.12 | 3M |
May 01, 2025 | 38.29 | 38.4 | 38.4 | 38.62 | 36.85 | 4.73M |
April 30, 2025 | 38.61 | 38.36 | 38.36 | 39.54 | 37.24 | 10.45M |
April 29, 2025 | 36.05 | 36.42 | 36.42 | 37.05 | 35.67 | 4.48M |
April 28, 2025 | 36.45 | 35.89 | 35.89 | 36.9 | 34.67 | 3.26M |
April 25, 2025 | 35.2 | 36.31 | 36.31 | 36.35 | 35.13 | 1.29M |
April 24, 2025 | 35.14 | 35.96 | 35.96 | 35.99 | 34.71 | 1.54M |
April 23, 2025 | 35.3 | 35.23 | 35.23 | 36.11 | 34.92 | 2.83M |
April 22, 2025 | 34.17 | 34.18 | 34.18 | 34.52 | 33.55 | 1.72M |
April 21, 2025 | 33.68 | 33.51 | 33.51 | 34.29 | 33.21 | 1.5M |
April 17, 2025 | 33.54 | 33.87 | 33.87 | 34.3 | 33.37 | 1.41M |
April 16, 2025 | 34.24 | 33.85 | 33.85 | 34.49 | 33.1 | 2.44M |
April 15, 2025 | 34.58 | 34.24 | 34.24 | 35.16 | 33.84 | 1.64M |
April 14, 2025 | 34.5 | 34.85 | 34.85 | 35.03 | 33.58 | 1.86M |
April 11, 2025 | 32.28 | 33.91 | 33.91 | 34.08 | 31.9 | 2.15M |
April 10, 2025 | 32.01 | 32.31 | 32.31 | 32.88 | 30.08 | 3.5M |
April 09, 2025 | 29.63 | 32.88 | 32.88 | 33.28 | 28.33 | 5.54M |
April 08, 2025 | 32.08 | 30.14 | 30.14 | 32.77 | 29.44 | 3.54M |
April 07, 2025 | 29.52 | 30.67 | 30.67 | 32.29 | 28.86 | 4.06M |
April 04, 2025 | 33.37 | 31.37 | 31.37 | 33.89 | 30.86 | 4.01M |
April 03, 2025 | 33.3 | 34.07 | 34.07 | 34.86 | 33.3 | 2.42M |
April 02, 2025 | 32.89 | 34.62 | 34.62 | 34.74 | 32.83 | 1.97M |
April 01, 2025 | 33.85 | 33.02 | 33.02 | 34.5 | 32.84 | 3.05M |
March 31, 2025 | 35.24 | 34.57 | 34.57 | 35.37 | 33.85 | 2.65M |
March 28, 2025 | 35.98 | 35.11 | 35.11 | 36.4 | 34.97 | 1.19M |
March 27, 2025 | 36.47 | 36.4 | 36.4 | 37.06 | 36.03 | 1.71M |
March 26, 2025 | 36.74 | 36.1 | 36.1 | 36.84 | 35.77 | 1.62M |
March 25, 2025 | 37.29 | 36.74 | 36.74 | 37.57 | 36.52 | 3.29M |
March 24, 2025 | 35.1 | 37.22 | 37.22 | 37.94 | 34.8 | 4.34M |
March 21, 2025 | 33.39 | 34.77 | 34.77 | 35.09 | 33.09 | 3.21M |
March 20, 2025 | 33.52 | 33.91 | 33.91 | 34.61 | 33.05 | 2.38M |
March 19, 2025 | 32.24 | 33.75 | 33.75 | 33.81 | 32.04 | 2.46M |
March 18, 2025 | 31.81 | 32.19 | 32.19 | 32.65 | 31.5 | 1.94M |
March 17, 2025 | 32.98 | 33.01 | 33.01 | 33.44 | 32.33 | 1.81M |
March 14, 2025 | 32.59 | 32.97 | 32.97 | 33.45 | 32.42 | 1.58M |
March 13, 2025 | 32.37 | 32.31 | 32.31 | 32.82 | 31.85 | 3.4M |
March 12, 2025 | 32.39 | 32.59 | 32.59 | 33.19 | 32.39 | 2.67M |
March 11, 2025 | 31.38 | 32.34 | 32.34 | 32.66 | 31.34 | 3.34M |
March 10, 2025 | 31.25 | 31.4 | 31.4 | 31.69 | 30.55 | 3.43M |
March 07, 2025 | 32.12 | 31.57 | 31.57 | 32.64 | 31.22 | 3.26M |
March 06, 2025 | 32.5 | 32.23 | 32.23 | 33.45 | 31.69 | 5.74M |
March 05, 2025 | 33.77 | 34.97 | 34.97 | 35.2 | 33.57 | 2.39M |
March 04, 2025 | 32.72 | 33.54 | 33.54 | 33.92 | 31.69 | 2.99M |
March 03, 2025 | 34.54 | 33.01 | 33.01 | 35 | 32.32 | 3.28M |
February 28, 2025 | 33.8 | 34.9 | 34.9 | 34.99 | 33.45 | 2.38M |
February 27, 2025 | 33.45 | 34.25 | 34.25 | 35.02 | 33.36 | 4.06M |
February 26, 2025 | 34.73 | 33.45 | 33.45 | 35.01 | 33.04 | 8.91M |
February 25, 2025 | 34.18 | 34.35 | 34.35 | 35.46 | 32.5 | 6.74M |
February 24, 2025 | 36.78 | 36.25 | 36.25 | 37.5 | 35.53 | 1.64M |
February 21, 2025 | 37.94 | 36.85 | 36.85 | 38.05 | 36.39 | 2.51M |
February 20, 2025 | 39.4 | 36.81 | 36.81 | 39.47 | 35.36 | 7.25M |
February 19, 2025 | 35.41 | 36.29 | 36.29 | 36.59 | 35.41 | 4.17M |
February 18, 2025 | 35 | 35.49 | 35.49 | 36.07 | 33.86 | 4M |
February 14, 2025 | 31.63 | 34.9 | 34.9 | 34.99 | 31.63 | 3.37M |
February 13, 2025 | 32.29 | 31.56 | 31.56 | 32.64 | 31.22 | 1.73M |
February 12, 2025 | 30.5 | 31.95 | 31.95 | 32.01 | 30.5 | 1.29M |
February 11, 2025 | 31.56 | 31.12 | 31.12 | 32.11 | 31.02 | 1.63M |
February 10, 2025 | 31.92 | 31.76 | 31.76 | 32.99 | 31.68 | 1.68M |
February 07, 2025 | 32.55 | 31.85 | 31.85 | 32.85 | 31.76 | 1.53M |
February 06, 2025 | 33.83 | 32.7 | 32.7 | 33.94 | 32.59 | 1.74M |