35.11
-0.6(-1.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 35.56 | 35.11 | 35.11 | 35.6 | 34.41 | 1.83M |
| May 29, 2025 | 35.47 | 35.71 | 35.71 | 36.06 | 34.83 | 1.4M |
| May 28, 2025 | 35.22 | 35.14 | 35.14 | 35.79 | 34.8 | 1.29M |
| May 27, 2025 | 35 | 35.24 | 35.24 | 35.31 | 34.34 | 1.27M |
| May 23, 2025 | 33.75 | 34.57 | 34.57 | 34.64 | 33.56 | 1.04M |
| May 22, 2025 | 34.19 | 34.24 | 34.24 | 34.66 | 33.77 | 1.46M |
| May 21, 2025 | 35.16 | 34.2 | 34.2 | 35.18 | 33.67 | 1.93M |
| May 20, 2025 | 35.28 | 35.47 | 35.47 | 35.62 | 34.73 | 1.49M |
| May 19, 2025 | 34 | 34.98 | 34.98 | 35 | 33.64 | 1.55M |
| May 16, 2025 | 33.65 | 34.36 | 34.36 | 34.5 | 33.55 | 1.94M |
| May 15, 2025 | 33.5 | 33.59 | 33.59 | 33.89 | 33.11 | 1.42M |
| May 14, 2025 | 33.62 | 33.4 | 33.4 | 33.88 | 33.02 | 1.77M |
| May 13, 2025 | 35 | 33.37 | 33.37 | 35.1 | 32.68 | 4.15M |
| May 12, 2025 | 33.46 | 34.99 | 34.99 | 35.3 | 33.35 | 2.84M |
| May 09, 2025 | 33.8 | 33.64 | 33.64 | 34.73 | 33.45 | 2.24M |
| May 08, 2025 | 34.18 | 33.86 | 33.86 | 35.14 | 33.15 | 3.62M |
| May 07, 2025 | 34.94 | 34.85 | 34.85 | 35.47 | 34.22 | 3.59M |
| May 06, 2025 | 37.27 | 34.86 | 34.86 | 37.27 | 34.03 | 5.43M |
| May 05, 2025 | 39.76 | 37.68 | 37.68 | 40.48 | 35.62 | 12.2M |
| May 02, 2025 | 45.37 | 43.44 | 43.44 | 45.97 | 42.96 | 4.16M |
| May 01, 2025 | 45.49 | 45.37 | 45.37 | 46.48 | 44.05 | 2.55M |
| April 30, 2025 | 42.87 | 45.51 | 45.51 | 45.83 | 42.76 | 3.27M |
| April 29, 2025 | 42.18 | 43.86 | 43.86 | 43.98 | 41.64 | 2.69M |
| April 28, 2025 | 41.82 | 42.03 | 42.03 | 42.46 | 40.95 | 1.79M |
| April 25, 2025 | 40.04 | 41.33 | 41.33 | 41.37 | 39.51 | 1.46M |
| April 24, 2025 | 39.5 | 40.3 | 40.3 | 41.08 | 39.41 | 2.36M |
| April 23, 2025 | 38.75 | 39.49 | 39.49 | 40.35 | 38.47 | 1.82M |
| April 22, 2025 | 37.62 | 37.99 | 37.99 | 38.58 | 37.48 | 1.3M |
| April 21, 2025 | 37.97 | 36.97 | 36.97 | 40.19 | 36.36 | 3.37M |
| April 17, 2025 | 37.9 | 38.32 | 38.32 | 38.92 | 37.59 | 1.08M |
| April 16, 2025 | 38.79 | 38.21 | 38.21 | 38.92 | 37.32 | 3.03M |
| April 15, 2025 | 38.25 | 39.03 | 39.03 | 39.18 | 37.68 | 1.6M |
| April 14, 2025 | 37.37 | 38.41 | 38.41 | 38.89 | 36.79 | 4.57M |
| April 11, 2025 | 36.36 | 36.71 | 36.71 | 36.78 | 35.29 | 2.05M |
| April 10, 2025 | 35.35 | 35.98 | 35.98 | 37.23 | 33.87 | 3.34M |
| April 09, 2025 | 34.59 | 35.85 | 35.85 | 37.17 | 31.01 | 6.4M |
| April 08, 2025 | 38.44 | 35.53 | 35.53 | 38.87 | 34.87 | 3.14M |
| April 07, 2025 | 35 | 37.25 | 37.25 | 38.61 | 33.7 | 4.02M |
| April 04, 2025 | 37.94 | 37.35 | 37.35 | 38.83 | 36.55 | 3.13M |
| April 03, 2025 | 38.14 | 39.34 | 39.34 | 40.03 | 38 | 2.45M |
| April 02, 2025 | 37.25 | 39.82 | 39.82 | 42.04 | 37.05 | 4.49M |
| April 01, 2025 | 39.34 | 37.75 | 37.75 | 39.46 | 37.59 | 1.94M |
| March 31, 2025 | 38.32 | 39.43 | 39.43 | 39.61 | 36.41 | 3.78M |
| March 28, 2025 | 40.2 | 39.86 | 39.86 | 40.56 | 38.78 | 1.64M |
| March 27, 2025 | 40.79 | 40.2 | 40.2 | 41.05 | 39.8 | 1.31M |
| March 26, 2025 | 42.92 | 40.79 | 40.79 | 42.92 | 40.31 | 2.33M |
| March 25, 2025 | 42.47 | 42.8 | 42.8 | 42.83 | 41.98 | 1.63M |
| March 24, 2025 | 42.99 | 42.61 | 42.61 | 43.32 | 42.16 | 2.06M |
| March 21, 2025 | 41.62 | 42.99 | 42.99 | 43.15 | 41.35 | 4.26M |
| March 20, 2025 | 42.28 | 41.89 | 41.89 | 43.03 | 41.43 | 2.21M |
| March 19, 2025 | 40 | 42.47 | 42.47 | 42.55 | 39.62 | 2.24M |
| March 18, 2025 | 40.38 | 39.88 | 39.88 | 40.7 | 38.75 | 1.82M |
| March 17, 2025 | 40.7 | 41.06 | 41.06 | 41.58 | 39.92 | 2.39M |
| March 14, 2025 | 37.5 | 40.84 | 40.84 | 41.85 | 37.44 | 4.8M |
| March 13, 2025 | 37.04 | 37.06 | 37.06 | 38.69 | 37 | 4.83M |
| March 12, 2025 | 38.15 | 37.23 | 37.23 | 38.7 | 36.82 | 2.53M |
| March 11, 2025 | 39.09 | 37.55 | 37.55 | 40 | 37.21 | 3.81M |
| March 10, 2025 | 37.66 | 39.23 | 39.23 | 40.31 | 37.66 | 4.89M |
| March 07, 2025 | 35 | 38.44 | 38.44 | 38.58 | 34.34 | 4.13M |
| March 06, 2025 | 34.59 | 35.19 | 35.19 | 37.58 | 34.53 | 3.97M |