35.80
+1.765(+5.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 34.87 | 34.03 | 34.03 | 34.99 | 33.48 | 1.63M |
| May 29, 2025 | 34.71 | 35.03 | 35.03 | 35.5 | 34.35 | 1.22M |
| May 28, 2025 | 35.49 | 34.35 | 34.35 | 35.85 | 33.97 | 2M |
| May 27, 2025 | 36.07 | 35.08 | 35.08 | 36.22 | 34.93 | 1.72M |
| May 23, 2025 | 35.01 | 35.66 | 35.66 | 35.77 | 35.01 | 441,516 |
| May 22, 2025 | 34.97 | 35.51 | 35.51 | 35.79 | 34.88 | 514,307 |
| May 21, 2025 | 36.92 | 35.41 | 35.41 | 37.55 | 35.29 | 680,150 |
| May 20, 2025 | 36.31 | 37.35 | 37.35 | 37.48 | 36.18 | 624,679 |
| May 19, 2025 | 35.34 | 36.19 | 36.19 | 36.58 | 35.01 | 676,000 |
| May 16, 2025 | 34.68 | 35.61 | 35.61 | 35.67 | 34.34 | 604,322 |
| May 15, 2025 | 34.79 | 34.84 | 34.84 | 34.96 | 34.28 | 442,025 |
| May 14, 2025 | 35.43 | 34.72 | 34.72 | 36.03 | 34.47 | 581,000 |
| May 13, 2025 | 35.99 | 35.4 | 35.4 | 36.05 | 34.89 | 705,700 |
| May 12, 2025 | 36.92 | 36.09 | 36.09 | 37.28 | 35.96 | 1.43M |
| May 09, 2025 | 36.31 | 35.11 | 35.11 | 37.5 | 35.01 | 1.14M |
| May 08, 2025 | 33.13 | 35.98 | 35.98 | 36.85 | 33.13 | 1.71M |
| May 07, 2025 | 35.66 | 33.42 | 33.42 | 36.03 | 32.76 | 1.77M |
| May 06, 2025 | 38 | 35.06 | 35.06 | 38.39 | 34.96 | 1.32M |
| May 05, 2025 | 39.24 | 38.87 | 38.87 | 39.42 | 38.54 | 588,264 |
| May 02, 2025 | 39.2 | 39.3 | 39.3 | 40.13 | 39.18 | 1.04M |
| May 01, 2025 | 39 | 38.97 | 38.97 | 39.25 | 37.89 | 662,300 |
| April 30, 2025 | 37.8 | 38.98 | 38.98 | 39.24 | 37.8 | 747,412 |
| April 29, 2025 | 37.97 | 38.07 | 38.07 | 38.44 | 37.67 | 782,000 |
| April 28, 2025 | 38.4 | 37.98 | 37.98 | 38.9 | 37.49 | 551,800 |
| April 25, 2025 | 37.45 | 38.09 | 38.09 | 38.15 | 36.92 | 575,372 |
| April 24, 2025 | 37.43 | 37.64 | 37.64 | 37.85 | 37.01 | 1.34M |
| April 23, 2025 | 36.9 | 37.31 | 37.31 | 37.81 | 36.15 | 965,440 |
| April 22, 2025 | 36.33 | 35.91 | 35.91 | 36.33 | 35.25 | 1.54M |
| April 21, 2025 | 35.12 | 35.4 | 35.4 | 37.24 | 34.64 | 1.01M |
| April 17, 2025 | 35 | 35.69 | 35.69 | 35.74 | 34.74 | 690,693 |
| April 16, 2025 | 35.06 | 34.98 | 34.98 | 35.15 | 34.23 | 745,767 |
| April 15, 2025 | 34.74 | 35.34 | 35.34 | 35.54 | 34.48 | 852,305 |
| April 14, 2025 | 34.67 | 34.92 | 34.92 | 35.1 | 33.81 | 1.2M |
| April 11, 2025 | 33.17 | 34.14 | 34.14 | 34.5 | 32.41 | 1.1M |
| April 10, 2025 | 33.22 | 33.16 | 33.16 | 33.62 | 31.36 | 1.77M |
| April 09, 2025 | 30.18 | 33.91 | 33.91 | 34.49 | 29.59 | 2.06M |
| April 08, 2025 | 32.95 | 31.06 | 31.06 | 34.15 | 30.15 | 1.3M |
| April 07, 2025 | 30.99 | 32.14 | 32.14 | 33.35 | 30.46 | 1.17M |
| April 04, 2025 | 34.32 | 32.43 | 32.43 | 34.79 | 32.07 | 879,477 |
| April 03, 2025 | 34.35 | 35.13 | 35.13 | 35.47 | 34.28 | 631,787 |
| April 02, 2025 | 33.53 | 35.37 | 35.37 | 35.42 | 33.53 | 570,900 |
| April 01, 2025 | 36.06 | 33.84 | 33.84 | 36.25 | 33.69 | 992,732 |
| March 31, 2025 | 36.91 | 36.21 | 36.21 | 36.98 | 35.53 | 958,537 |
| March 28, 2025 | 38.64 | 37.82 | 37.82 | 38.76 | 37.7 | 323,165 |
| March 27, 2025 | 38.44 | 38.89 | 38.89 | 39.21 | 37.98 | 558,137 |
| March 26, 2025 | 38.77 | 37.98 | 37.98 | 38.77 | 36.71 | 976,700 |
| March 25, 2025 | 39.19 | 38.69 | 38.69 | 39.19 | 38.12 | 1.07M |
| March 24, 2025 | 39.44 | 39.36 | 39.36 | 39.87 | 38.99 | 545,458 |
| March 21, 2025 | 38.53 | 39.18 | 39.18 | 39.28 | 38.18 | 935,143 |
| March 20, 2025 | 39.33 | 38.89 | 38.89 | 40.21 | 38.86 | 551,403 |
| March 19, 2025 | 38.86 | 39.68 | 39.68 | 40.15 | 38.7 | 818,997 |
| March 18, 2025 | 39.02 | 38.86 | 38.86 | 39.52 | 38.65 | 415,972 |
| March 17, 2025 | 39.11 | 39.64 | 39.64 | 40.07 | 38.48 | 455,300 |
| March 14, 2025 | 39.32 | 39.34 | 39.34 | 40.06 | 39.05 | 401,537 |
| March 13, 2025 | 40.26 | 39.25 | 39.25 | 40.53 | 39.19 | 446,546 |
| March 12, 2025 | 38.5 | 40.29 | 40.29 | 40.43 | 38.29 | 677,519 |
| March 11, 2025 | 37.53 | 38.33 | 38.33 | 38.66 | 37.26 | 840,500 |
| March 10, 2025 | 38.07 | 37.5 | 37.5 | 38.72 | 37.1 | 914,531 |
| March 07, 2025 | 40.08 | 38.62 | 38.62 | 40.25 | 38.61 | 719,610 |
| March 06, 2025 | 40.06 | 40.02 | 40.02 | 41.11 | 39.83 | 1.13M |
