31.80
-0.14(-0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 32.76 | 31.94 | 31.94 | 33.15 | 31.84 | 20.1M |
| May 08, 2025 | 32.25 | 32.32 | 32.32 | 33.7 | 30.77 | 7.2M |
| May 07, 2025 | 33.25 | 32.86 | 32.86 | 33.29 | 32.48 | 4.86M |
| May 06, 2025 | 32.86 | 33.05 | 33.05 | 33.15 | 32.66 | 3.83M |
| May 05, 2025 | 33.07 | 33.23 | 33.23 | 33.33 | 32.78 | 4.37M |
| May 02, 2025 | 32.72 | 33.05 | 33.05 | 33.28 | 32.72 | 3.32M |
| May 01, 2025 | 32.68 | 32.91 | 32.91 | 33.15 | 32.41 | 3.34M |
| April 30, 2025 | 32.74 | 32.67 | 32.67 | 32.98 | 31.97 | 2.23M |
| April 29, 2025 | 31.82 | 32.55 | 32.55 | 32.68 | 31.71 | 2.45M |
| April 28, 2025 | 32.46 | 31.95 | 31.95 | 32.46 | 31.69 | 2.66M |
| April 25, 2025 | 32.36 | 32.52 | 32.52 | 32.72 | 31.88 | 2.78M |
| April 24, 2025 | 33.16 | 32.43 | 32.43 | 33.37 | 32.25 | 3.02M |
| April 23, 2025 | 33.08 | 33.18 | 33.18 | 33.4 | 32.67 | 3.19M |
| April 22, 2025 | 33.02 | 32.95 | 32.95 | 33.11 | 32.43 | 2.85M |
| April 21, 2025 | 33.35 | 32.22 | 32.22 | 33.71 | 31.58 | 3.58M |
| April 17, 2025 | 33.08 | 33.55 | 33.55 | 33.85 | 33.08 | 2.76M |
| April 16, 2025 | 33.64 | 33.09 | 33.09 | 33.71 | 32.85 | 3.37M |
| April 15, 2025 | 34.43 | 33.85 | 33.85 | 35.14 | 33.36 | 3.41M |
| April 14, 2025 | 34.24 | 34.13 | 34.13 | 34.3 | 33.5 | 3.2M |
| April 11, 2025 | 33.73 | 33.78 | 33.78 | 34.03 | 32.71 | 5.65M |
| April 10, 2025 | 33.66 | 33.47 | 33.47 | 33.87 | 32.44 | 3.92M |
| April 09, 2025 | 32.59 | 33.92 | 33.92 | 34.44 | 31.85 | 5.1M |
| April 08, 2025 | 33.82 | 32.81 | 32.81 | 34.13 | 32.42 | 4.41M |
| April 07, 2025 | 32.01 | 32.98 | 32.98 | 33.73 | 31.43 | 5.32M |
| April 04, 2025 | 35.42 | 33.38 | 33.38 | 35.61 | 33.23 | 6.1M |
| April 03, 2025 | 34.46 | 35.63 | 35.63 | 35.75 | 33.68 | 6.48M |
| April 02, 2025 | 35.2 | 34.75 | 34.75 | 35.54 | 34.72 | 6.01M |
| April 01, 2025 | 35.52 | 35.21 | 35.21 | 35.6 | 34.81 | 4.5M |
| March 31, 2025 | 34.73 | 35.49 | 35.49 | 35.85 | 34.17 | 6.66M |
| March 28, 2025 | 34.59 | 35.3 | 35.3 | 35.39 | 34.24 | 9.88M |
| March 27, 2025 | 33.85 | 34.45 | 34.45 | 34.48 | 33.62 | 3.27M |
| March 26, 2025 | 33.39 | 34.06 | 34.06 | 34.22 | 33.25 | 4.55M |
| March 25, 2025 | 32.03 | 33.52 | 33.52 | 33.53 | 31.91 | 4.71M |
| March 24, 2025 | 32.63 | 32.09 | 32.09 | 33.13 | 31.7 | 4.91M |
| March 21, 2025 | 32.16 | 32.29 | 32.29 | 32.57 | 31.83 | 4.34M |
| March 20, 2025 | 31.87 | 32.4 | 32.4 | 32.45 | 31.74 | 2.17M |
| March 19, 2025 | 31.97 | 31.97 | 31.97 | 32.12 | 31.44 | 1.67M |
| March 18, 2025 | 32.17 | 31.82 | 31.82 | 32.4 | 31.65 | 3.32M |
| March 17, 2025 | 31.85 | 32.28 | 32.28 | 32.28 | 31.71 | 3.41M |
| March 14, 2025 | 31.36 | 31.94 | 31.94 | 32.1 | 31 | 3.19M |
| March 13, 2025 | 30.9 | 31.22 | 31.22 | 31.58 | 30.54 | 10.65M |
| March 12, 2025 | 30.79 | 31.32 | 31.32 | 31.57 | 30.45 | 6.8M |
| March 11, 2025 | 30.26 | 30.32 | 30.32 | 30.9 | 29.91 | 21.71M |
| March 10, 2025 | 30.35 | 29.89 | 29.89 | 31 | 29.71 | 6.85M |
| March 07, 2025 | 32.14 | 31.61 | 31.61 | 32.55 | 30.39 | 3.62M |
| March 06, 2025 | 32.65 | 32.38 | 32.28 | 33.3 | 31.99 | 3.06M |
| March 05, 2025 | 32.68 | 32.93 | 32.83 | 33.75 | 32.68 | 1.49M |
| March 04, 2025 | 32.99 | 33.13 | 33.03 | 33.81 | 32.46 | 3.01M |
| March 03, 2025 | 33.35 | 33.28 | 33.18 | 33.83 | 32.79 | 4.27M |
| February 28, 2025 | 34.25 | 33.69 | 33.59 | 34.25 | 32.62 | 5.41M |
| February 27, 2025 | 33.92 | 33.66 | 33.56 | 34.48 | 32.99 | 2.47M |
| February 26, 2025 | 33.62 | 33.84 | 33.74 | 34.38 | 33.42 | 1.98M |
| February 25, 2025 | 34.98 | 33.7 | 33.6 | 34.98 | 33.47 | 3M |
| February 24, 2025 | 34.41 | 34.8 | 34.69 | 35.25 | 34.25 | 3M |
| February 21, 2025 | 33.14 | 34.07 | 33.96 | 34.53 | 32.61 | 3.78M |
| February 20, 2025 | 31.88 | 32.59 | 32.49 | 33.22 | 31 | 3.79M |
| February 19, 2025 | 32.39 | 32.82 | 32.72 | 33.38 | 32.33 | 3.33M |
| February 18, 2025 | 33 | 32.72 | 32.62 | 33.33 | 32.45 | 1.54M |
| February 14, 2025 | 33.59 | 33.17 | 33.07 | 33.89 | 33.13 | 1.79M |
| February 13, 2025 | 33.45 | 33.55 | 33.45 | 33.74 | 33.14 | 1.61M |
