37.32
-1.17(-3.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 13, 2025 | 38.09 | 37.32 | 37.32 | 38.48 | 37.22 | 1.14M |
| June 12, 2025 | 38.05 | 38.49 | 38.49 | 38.6 | 37.86 | 977,300 |
| June 11, 2025 | 38.78 | 38.41 | 38.41 | 38.96 | 38.32 | 1.38M |
| June 10, 2025 | 37.59 | 38.48 | 38.48 | 38.64 | 37.28 | 2.32M |
| June 09, 2025 | 36.83 | 37.25 | 37.25 | 37.44 | 36.8 | 1.71M |
| June 06, 2025 | 36.48 | 36.62 | 36.62 | 37.03 | 36.31 | 960,198 |
| June 05, 2025 | 36.16 | 36.14 | 36.14 | 36.34 | 35.86 | 1.2M |
| June 04, 2025 | 36.49 | 36.24 | 36.24 | 36.57 | 36.06 | 909,300 |
| June 03, 2025 | 35.37 | 36.35 | 36.35 | 36.92 | 35.34 | 1.43M |
| June 02, 2025 | 35.86 | 35.53 | 35.53 | 36.02 | 35.34 | 2.14M |
| May 30, 2025 | 36.1 | 36.28 | 36.28 | 36.6 | 35.97 | 1.96M |
| May 29, 2025 | 36.48 | 36.36 | 36.36 | 36.65 | 36.18 | 1.23M |
| May 28, 2025 | 36.46 | 36.05 | 36.08 | 36.46 | 36.02 | 1.57M |
| May 27, 2025 | 36.19 | 36.52 | 36.52 | 36.55 | 35.95 | 2.69M |
| May 23, 2025 | 34.94 | 35.45 | 35.45 | 35.58 | 34.94 | 1.75M |
| May 22, 2025 | 35.51 | 35.67 | 35.67 | 35.82 | 35.42 | 6.39M |
| May 21, 2025 | 35.99 | 35.61 | 35.61 | 36.22 | 35.61 | 1.48M |
| May 20, 2025 | 36.76 | 36.29 | 36.29 | 37.05 | 36.05 | 1.26M |
| May 19, 2025 | 35.91 | 36.62 | 36.62 | 36.67 | 35.91 | 953,142 |
| May 16, 2025 | 35.94 | 36.69 | 36.69 | 36.72 | 35.77 | 2.08M |
| May 15, 2025 | 36.49 | 36.46 | 36.46 | 36.81 | 36.3 | 5.25M |
| May 14, 2025 | 37.44 | 36.87 | 36.87 | 37.58 | 36.87 | 1.74M |
| May 13, 2025 | 36.63 | 37.13 | 37.13 | 37.17 | 36.22 | 1.49M |
| May 12, 2025 | 36.14 | 36.35 | 36.35 | 36.76 | 36.04 | 1.71M |
| May 09, 2025 | 34.92 | 34.8 | 34.81 | 35.1 | 34.54 | 677,814 |
| May 08, 2025 | 33.75 | 34.52 | 34.52 | 34.95 | 33.5 | 1.46M |
| May 07, 2025 | 33.64 | 33.38 | 33.38 | 33.64 | 32.81 | 1.58M |
| May 06, 2025 | 32.98 | 33.2 | 33.2 | 33.41 | 32.55 | 1.91M |
| May 05, 2025 | 33.11 | 33.28 | 33.28 | 34.33 | 32.87 | 2.66M |
| May 02, 2025 | 35.28 | 33.06 | 33.06 | 35.78 | 33.03 | 4.53M |
| May 01, 2025 | 35.05 | 35.01 | 35.01 | 35.5 | 34.89 | 2.86M |
| April 30, 2025 | 34.49 | 34.76 | 34.76 | 34.88 | 34.09 | 2.29M |
| April 29, 2025 | 34.22 | 35.01 | 35.01 | 35.06 | 34.22 | 1.66M |
| April 28, 2025 | 34.26 | 34.27 | 34.27 | 34.72 | 33.99 | 1.33M |
| April 25, 2025 | 34 | 34.06 | 34.05 | 34.25 | 33.85 | 726,318 |
| April 24, 2025 | 33.63 | 34.04 | 34.04 | 34.06 | 33.25 | 1.62M |
| April 23, 2025 | 33.85 | 33.3 | 33.3 | 34.36 | 33.23 | 1.7M |
| April 22, 2025 | 32.78 | 32.99 | 32.99 | 33.28 | 32.61 | 1.82M |
| April 21, 2025 | 32.1 | 32.25 | 32.25 | 32.32 | 31.52 | 7.36M |
| April 17, 2025 | 32.22 | 32.25 | 32.25 | 32.7 | 32.09 | 2.04M |
| April 16, 2025 | 32.67 | 32.15 | 32.15 | 32.76 | 31.75 | 973,276 |
| April 15, 2025 | 32.4 | 32.32 | 32.32 | 33.33 | 31.93 | 1.45M |
| April 14, 2025 | 32.68 | 32.79 | 32.79 | 32.98 | 31.73 | 2.99M |
| April 11, 2025 | 31.99 | 32.21 | 32.21 | 32.34 | 31.47 | 1.83M |
| April 10, 2025 | 32.31 | 32.13 | 32.13 | 32.52 | 31.39 | 2.67M |
| April 09, 2025 | 30.71 | 33.65 | 33.65 | 33.95 | 30.65 | 2.66M |
| April 08, 2025 | 32.07 | 30.82 | 30.82 | 32.54 | 30.39 | 1.97M |
| April 07, 2025 | 31.09 | 31.57 | 31.57 | 32.76 | 30.71 | 2.55M |
| April 04, 2025 | 32.16 | 32.47 | 32.47 | 32.76 | 31.26 | 2.24M |
| April 03, 2025 | 33.71 | 33.13 | 33.13 | 34.05 | 32.78 | 2.63M |
| April 02, 2025 | 33.74 | 34.57 | 34.57 | 34.8 | 33.51 | 1.28M |
| April 01, 2025 | 34.07 | 34.22 | 34.22 | 34.51 | 33.31 | 1.84M |
| March 31, 2025 | 33.42 | 33.99 | 33.99 | 34.31 | 33.28 | 1.92M |
| March 28, 2025 | 34.8 | 34 | 34 | 34.96 | 33.93 | 1.65M |
| March 27, 2025 | 36.67 | 34.97 | 34.97 | 36.82 | 34.56 | 3.77M |
| March 26, 2025 | 37.17 | 37.65 | 37.65 | 37.69 | 36.87 | 1.42M |
| March 25, 2025 | 37.82 | 37.21 | 37.21 | 37.83 | 37.02 | 715,042 |
| March 24, 2025 | 36.87 | 37.46 | 37.46 | 37.7 | 36.87 | 1.04M |
| March 21, 2025 | 35.82 | 36.42 | 36.42 | 36.49 | 35.4 | 1.93M |
| March 20, 2025 | 35.78 | 36.19 | 36.19 | 36.66 | 35.59 | 1.09M |