35.55
-0.23(-0.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 25, 2025 | 35.68 | 35.55 | 35.55 | 35.76 | 35.41 | 200,727 |
June 24, 2025 | 35.84 | 35.78 | 35.78 | 36.02 | 35.49 | 303,100 |
June 23, 2025 | 37.15 | 35.94 | 35.94 | 37.26 | 35.45 | 291,579 |
June 20, 2025 | 37.26 | 37.21 | 37.21 | 37.3 | 36.21 | 482,145 |
June 18, 2025 | 37.15 | 37.73 | 37.73 | 37.9 | 37.15 | 192,106 |
June 17, 2025 | 37.59 | 37.26 | 37.26 | 37.63 | 37.18 | 206,332 |
June 16, 2025 | 37.76 | 37.68 | 37.68 | 38.02 | 37.38 | 134,825 |
June 13, 2025 | 37.6 | 37.55 | 37.55 | 37.81 | 37.28 | 150,304 |
June 12, 2025 | 37.55 | 37.86 | 37.86 | 37.86 | 37.3 | 108,706 |
June 11, 2025 | 38 | 37.84 | 37.84 | 38.2 | 37.81 | 130,900 |
June 10, 2025 | 37.48 | 37.72 | 37.72 | 38.24 | 37.23 | 184,840 |
June 09, 2025 | 36.05 | 37.26 | 37.26 | 37.34 | 35.91 | 262,736 |
June 06, 2025 | 36 | 35.93 | 35.93 | 36.22 | 35.77 | 128,347 |
June 05, 2025 | 35.72 | 35.77 | 35.77 | 35.99 | 35.47 | 145,648 |
June 04, 2025 | 35.65 | 35.75 | 35.75 | 36.01 | 35.63 | 167,800 |
June 03, 2025 | 35.54 | 35.79 | 35.79 | 35.97 | 35.4 | 161,347 |
June 02, 2025 | 36.05 | 35.54 | 35.56 | 36.17 | 35.42 | 197,970 |
May 30, 2025 | 35.95 | 36.2 | 36.2 | 36.23 | 35.8 | 242,000 |
May 29, 2025 | 36 | 36 | 36 | 36.18 | 35.74 | 130,716 |
May 28, 2025 | 36.24 | 35.67 | 35.67 | 36.28 | 35.67 | 132,800 |
May 27, 2025 | 35.87 | 36.28 | 36.28 | 36.37 | 35.5 | 190,400 |
May 23, 2025 | 35.6 | 35.66 | 35.66 | 35.85 | 35.35 | 170,784 |
May 22, 2025 | 35.87 | 35.87 | 35.87 | 36.21 | 35.6 | 158,929 |
May 21, 2025 | 36.17 | 35.96 | 35.96 | 36.34 | 35.94 | 150,307 |
May 20, 2025 | 36.64 | 36.54 | 36.54 | 36.82 | 36.12 | 154,100 |
May 19, 2025 | 36.72 | 36.78 | 36.78 | 36.95 | 36.41 | 123,746 |
May 16, 2025 | 36.96 | 36.91 | 36.91 | 37.13 | 36.73 | 176,821 |
May 15, 2025 | 36.84 | 37.19 | 37.01 | 37.24 | 36.84 | 128,921 |
May 14, 2025 | 36.8 | 36.75 | 36.57 | 37.14 | 36.44 | 206,432 |
May 13, 2025 | 36.59 | 36.99 | 36.81 | 37.46 | 36.33 | 207,642 |
May 12, 2025 | 35.82 | 36.39 | 36.21 | 36.58 | 35.5 | 243,167 |
May 09, 2025 | 35.23 | 35 | 35 | 35.38 | 34.84 | 131,962 |
May 08, 2025 | 33 | 35.35 | 35.35 | 35.36 | 33 | 344,600 |
May 07, 2025 | 33.37 | 32.98 | 32.98 | 33.56 | 32.74 | 192,800 |
May 06, 2025 | 34.44 | 33.33 | 33.33 | 34.44 | 33.13 | 265,152 |
May 05, 2025 | 34.91 | 34.28 | 34.28 | 35.1 | 33.74 | 415,900 |
May 02, 2025 | 34.59 | 35.01 | 34.95 | 35.2 | 33.8 | 370,272 |
May 01, 2025 | 38.3 | 34.2 | 34.2 | 38.38 | 34.09 | 619,918 |
April 30, 2025 | 40.91 | 40.66 | 40.66 | 40.91 | 40.1 | 186,700 |
April 29, 2025 | 39.85 | 40.68 | 40.68 | 40.8 | 39.85 | 117,215 |
April 28, 2025 | 40.24 | 40.11 | 40.11 | 40.44 | 39.61 | 125,253 |
April 25, 2025 | 40.24 | 40.33 | 40.35 | 40.33 | 39.45 | 76,500 |
April 24, 2025 | 40.08 | 40.27 | 40.27 | 40.37 | 39.69 | 106,723 |
April 23, 2025 | 39.78 | 39.95 | 39.95 | 40 | 39.28 | 149,200 |
April 22, 2025 | 39.16 | 39.72 | 39.7 | 39.75 | 38.8 | 99,605 |
April 21, 2025 | 39.26 | 38.99 | 38.99 | 39.26 | 38.72 | 100,000 |
April 17, 2025 | 38.71 | 39.29 | 39.29 | 39.3 | 38.67 | 92,728 |
April 16, 2025 | 39.03 | 38.78 | 38.78 | 39.24 | 38.58 | 60,979 |
April 15, 2025 | 38.63 | 38.82 | 38.82 | 39.1 | 38.51 | 138,200 |
April 14, 2025 | 38.92 | 38.86 | 38.86 | 39.01 | 38.21 | 89,200 |
April 11, 2025 | 38.19 | 38.95 | 38.95 | 39.01 | 37.86 | 119,891 |
April 10, 2025 | 37.92 | 38.09 | 38.07 | 38.17 | 37.45 | 95,408 |
April 09, 2025 | 37.29 | 38.13 | 38.13 | 39.45 | 37.29 | 186,437 |
April 08, 2025 | 38 | 37.6 | 37.6 | 38.33 | 37.33 | 240,760 |
April 07, 2025 | 38.04 | 37.53 | 37.53 | 39.07 | 37.17 | 220,907 |
April 04, 2025 | 38 | 38.68 | 38.68 | 38.83 | 37.86 | 260,880 |
April 03, 2025 | 38.71 | 38.55 | 38.55 | 39.07 | 38.05 | 162,613 |
April 02, 2025 | 39.34 | 39.22 | 39.22 | 39.34 | 39.06 | 77,305 |
April 01, 2025 | 39.19 | 39.44 | 39.44 | 39.55 | 39.09 | 75,237 |
March 31, 2025 | 39.1 | 39.29 | 39.29 | 39.59 | 39.1 | 130,635 |