34.69
+0.07(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 17, 2025 | 35.08 | 34.69 | 34.69 | 35.48 | 34.58 | 8.38M |
| June 16, 2025 | 34.4 | 34.62 | 34.62 | 35.19 | 34.27 | 9.28M |
| June 13, 2025 | 35.26 | 35.11 | 35.11 | 35.6 | 34.65 | 12.61M |
| June 12, 2025 | 34.32 | 34.33 | 34.33 | 34.36 | 33.67 | 6.11M |
| June 11, 2025 | 33.77 | 34.47 | 34.47 | 34.71 | 33.44 | 8.61M |
| June 10, 2025 | 32.99 | 33.47 | 33.47 | 33.91 | 32.99 | 6.32M |
| June 09, 2025 | 32.51 | 32.65 | 32.65 | 33 | 32.29 | 5.32M |
| June 06, 2025 | 31.86 | 32.28 | 32.28 | 32.43 | 31.86 | 4.77M |
| June 05, 2025 | 31.89 | 31.42 | 31.42 | 31.9 | 31.32 | 4.92M |
| June 04, 2025 | 32.01 | 31.56 | 31.56 | 32.49 | 31.48 | 8.12M |
| June 03, 2025 | 31.14 | 32.01 | 32.01 | 32.3 | 30.8 | 6.77M |
| June 02, 2025 | 31.18 | 31.14 | 31.14 | 31.25 | 30.75 | 10.16M |
| May 30, 2025 | 30.75 | 30.27 | 30.27 | 30.84 | 30.24 | 6.84M |
| May 29, 2025 | 31 | 31.11 | 31.11 | 31.16 | 30.57 | 8.82M |
| May 28, 2025 | 31.66 | 30.86 | 30.86 | 31.79 | 30.83 | 6.97M |
| May 27, 2025 | 31.5 | 31.35 | 31.35 | 31.5 | 30.91 | 6.89M |
| May 23, 2025 | 30.66 | 31.16 | 31.16 | 31.24 | 30.61 | 6.88M |
| May 22, 2025 | 31.17 | 31.14 | 31.14 | 31.37 | 30.62 | 6.81M |
| May 21, 2025 | 32 | 31.51 | 31.51 | 32.24 | 31.5 | 6.08M |
| May 20, 2025 | 32.71 | 32.17 | 32.17 | 32.74 | 32.13 | 6.26M |
| May 19, 2025 | 32.75 | 32.69 | 32.69 | 32.88 | 32.39 | 5.26M |
| May 16, 2025 | 33.62 | 33.26 | 33.26 | 33.71 | 32.87 | 5.91M |
| May 15, 2025 | 33.2 | 33.41 | 33.41 | 33.51 | 32.94 | 5.58M |
| May 14, 2025 | 34.05 | 33.96 | 33.96 | 34.2 | 33.74 | 6.16M |
| May 13, 2025 | 33.75 | 34.28 | 34.28 | 34.6 | 33.6 | 6.19M |
| May 12, 2025 | 34.2 | 33.55 | 33.55 | 34.65 | 33.35 | 7.95M |
| May 09, 2025 | 32.54 | 32.53 | 32.53 | 32.79 | 32.04 | 6.83M |
| May 08, 2025 | 30.87 | 31.93 | 31.93 | 32.29 | 30.75 | 10.18M |
| May 07, 2025 | 30.41 | 30.29 | 30.29 | 30.82 | 29.7 | 13.84M |
| May 06, 2025 | 30.93 | 30.59 | 30.59 | 31.24 | 30.52 | 9.42M |
| May 05, 2025 | 30.8 | 30.62 | 30.62 | 31.22 | 30.45 | 9.98M |
| May 02, 2025 | 31.66 | 31.44 | 31.44 | 31.86 | 30.98 | 6.58M |
| May 01, 2025 | 30.32 | 31.16 | 31.16 | 31.77 | 30.27 | 8.23M |
| April 30, 2025 | 30.76 | 30.41 | 30.41 | 30.99 | 29.95 | 7.53M |
| April 29, 2025 | 31 | 31.3 | 31.3 | 31.44 | 30.79 | 4.95M |
| April 28, 2025 | 31.36 | 31.55 | 31.55 | 31.8 | 31.26 | 5.05M |
| April 25, 2025 | 31.09 | 31.35 | 31.35 | 31.52 | 31.02 | 5.18M |
| April 24, 2025 | 31.59 | 31.48 | 31.48 | 31.66 | 30.96 | 5.68M |
| April 23, 2025 | 31.74 | 31.08 | 31.06 | 32.31 | 30.71 | 9.34M |
| April 22, 2025 | 30.78 | 31.19 | 31.19 | 31.54 | 30.44 | 10.43M |
| April 21, 2025 | 29.61 | 29.48 | 29.48 | 29.75 | 29.06 | 6.51M |
| April 17, 2025 | 29.69 | 30.31 | 30.31 | 30.81 | 29.69 | 10.34M |
| April 16, 2025 | 28.62 | 29.3 | 29.3 | 29.86 | 28.61 | 10.43M |
| April 15, 2025 | 28.55 | 28.53 | 28.53 | 29.48 | 28.36 | 10.21M |
| April 14, 2025 | 29.24 | 28.73 | 28.73 | 29.24 | 28.09 | 10.65M |
| April 11, 2025 | 27.8 | 28.23 | 28.23 | 28.43 | 26.76 | 12.05M |
| April 10, 2025 | 29.69 | 27.75 | 27.75 | 30.06 | 27.13 | 14.54M |
| April 09, 2025 | 26.06 | 31.08 | 31.08 | 31.54 | 25.89 | 21.46M |
| April 08, 2025 | 29.42 | 26.8 | 26.8 | 29.68 | 26.41 | 17.51M |
| April 07, 2025 | 28.04 | 28.61 | 28.61 | 30.16 | 27.14 | 19.14M |
| April 04, 2025 | 32 | 29.31 | 29.31 | 32.29 | 29.06 | 22.97M |
| April 03, 2025 | 35.41 | 33.16 | 33.16 | 35.91 | 33.04 | 15.99M |
| April 02, 2025 | 37.04 | 37.92 | 37.92 | 37.96 | 37.04 | 5.28M |
| April 01, 2025 | 37.5 | 37.57 | 37.57 | 37.6 | 36.82 | 5.55M |
| March 31, 2025 | 36.56 | 37.4 | 37.4 | 37.65 | 36.54 | 7.09M |
| March 28, 2025 | 36.79 | 36.76 | 36.76 | 36.99 | 36.46 | 4.32M |
| March 27, 2025 | 37.29 | 36.88 | 36.88 | 37.49 | 36.69 | 4.9M |
| March 26, 2025 | 37.42 | 37.47 | 37.47 | 37.85 | 37.2 | 7.47M |
| March 25, 2025 | 37.26 | 36.97 | 36.97 | 37.77 | 36.83 | 5.93M |
| March 24, 2025 | 36.25 | 36.96 | 36.96 | 37.2 | 36.12 | 5.72M |