34.18
-0.17(-0.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 34.44 | 34.18 | 34.18 | 34.47 | 34.11 | 221,343 |
June 27, 2025 | 34.21 | 34.35 | 34.35 | 34.5 | 34 | 506,500 |
June 26, 2025 | 33.82 | 34.44 | 34.17 | 34.49 | 33.82 | 316,400 |
June 25, 2025 | 34.18 | 33.81 | 33.54 | 34.18 | 33.77 | 214,738 |
June 24, 2025 | 34.08 | 34.15 | 34.15 | 34.48 | 34.08 | 174,141 |
June 23, 2025 | 32.67 | 33.93 | 33.93 | 33.94 | 32.67 | 198,968 |
June 20, 2025 | 32.88 | 32.82 | 32.82 | 33.08 | 32.73 | 466,600 |
June 18, 2025 | 32.46 | 32.78 | 32.78 | 33.04 | 32.46 | 224,800 |
June 17, 2025 | 32.71 | 32.58 | 32.58 | 32.89 | 32.5 | 191,416 |
June 16, 2025 | 33.52 | 32.85 | 32.85 | 33.63 | 32.72 | 214,699 |
June 13, 2025 | 33.67 | 33.25 | 33.25 | 33.7 | 33.17 | 181,341 |
June 12, 2025 | 34.2 | 34.1 | 34.1 | 34.24 | 33.73 | 187,100 |
June 11, 2025 | 34.71 | 34.24 | 34.24 | 34.82 | 34.21 | 257,119 |
June 10, 2025 | 34.55 | 34.58 | 34.58 | 34.9 | 34.53 | 335,600 |
June 09, 2025 | 34.18 | 34.4 | 34.4 | 34.67 | 34.02 | 220,729 |
June 06, 2025 | 33.87 | 34.2 | 34.2 | 34.28 | 33.85 | 180,706 |
June 05, 2025 | 33.68 | 33.58 | 33.58 | 33.74 | 33.35 | 254,312 |
June 04, 2025 | 34.38 | 33.69 | 33.69 | 34.52 | 33.66 | 232,329 |
June 03, 2025 | 34.19 | 34.4 | 34.4 | 34.59 | 34.03 | 229,806 |
June 02, 2025 | 34.43 | 34.35 | 34.35 | 34.43 | 33.99 | 312,626 |
May 30, 2025 | 34.44 | 34.56 | 34.56 | 34.73 | 34.3 | 397,609 |
May 29, 2025 | 34.31 | 34.56 | 34.56 | 34.57 | 34.22 | 154,748 |
May 28, 2025 | 34.59 | 34.32 | 34.32 | 34.89 | 34.28 | 249,400 |
May 27, 2025 | 34.27 | 34.73 | 34.73 | 34.74 | 34.03 | 187,547 |
May 23, 2025 | 33.68 | 33.93 | 33.93 | 34.09 | 33.63 | 222,900 |
May 22, 2025 | 34.29 | 34.24 | 34.24 | 34.58 | 34.2 | 235,224 |
May 21, 2025 | 34.95 | 34.59 | 34.59 | 35.06 | 34.52 | 242,429 |
May 20, 2025 | 35.21 | 35.27 | 35.27 | 35.3 | 35.13 | 233,200 |
May 19, 2025 | 34.99 | 35.29 | 35.29 | 35.34 | 34.77 | 235,139 |
May 16, 2025 | 35.12 | 35.19 | 35.19 | 35.28 | 34.93 | 251,107 |
May 15, 2025 | 34.88 | 35.25 | 35.25 | 35.35 | 34.78 | 137,241 |
May 14, 2025 | 34.73 | 34.83 | 34.83 | 34.98 | 34.54 | 162,336 |
May 13, 2025 | 34.98 | 34.88 | 34.88 | 34.98 | 34.71 | 150,100 |
May 12, 2025 | 35.01 | 34.77 | 34.77 | 35.31 | 34.72 | 280,520 |
May 09, 2025 | 33.96 | 33.84 | 33.84 | 34.02 | 33.74 | 144,316 |
May 08, 2025 | 33.68 | 33.99 | 34.01 | 34.17 | 33.58 | 194,910 |
May 07, 2025 | 33.59 | 33.46 | 33.46 | 34 | 33.22 | 230,500 |
May 06, 2025 | 33.56 | 33.39 | 33.39 | 33.75 | 33.21 | 210,841 |
May 05, 2025 | 33.45 | 33.85 | 33.85 | 34.13 | 33.45 | 225,000 |
May 02, 2025 | 33.34 | 33.82 | 33.82 | 33.89 | 33.14 | 174,804 |
May 01, 2025 | 32.99 | 32.98 | 32.98 | 33.25 | 32.7 | 296,531 |
April 30, 2025 | 32.77 | 32.95 | 32.95 | 33.01 | 32.46 | 276,284 |
April 29, 2025 | 32.78 | 33.24 | 33.24 | 33.24 | 32.33 | 249,014 |
April 28, 2025 | 32.98 | 32.9 | 32.89 | 33.04 | 32.6 | 168,410 |
April 25, 2025 | 32.68 | 32.84 | 32.84 | 32.86 | 32.46 | 183,800 |
April 24, 2025 | 32.49 | 33.01 | 33.01 | 33.02 | 32.01 | 255,635 |
April 23, 2025 | 32.74 | 32.58 | 32.58 | 33.35 | 32.34 | 229,751 |
April 22, 2025 | 31.5 | 32.16 | 32.16 | 32.29 | 31.18 | 233,000 |
April 21, 2025 | 31.57 | 31.29 | 31.29 | 31.57 | 31.04 | 357,542 |
April 17, 2025 | 31.44 | 31.8 | 31.8 | 31.84 | 30.87 | 279,521 |
April 16, 2025 | 31.45 | 31.49 | 31.49 | 31.73 | 31.16 | 204,200 |
April 15, 2025 | 31.37 | 31.41 | 31.41 | 31.82 | 30.79 | 187,000 |
April 14, 2025 | 30.97 | 31.07 | 31.07 | 31.22 | 30.42 | 255,421 |
April 11, 2025 | 30.45 | 30.64 | 30.64 | 30.79 | 29.89 | 363,000 |
April 10, 2025 | 31.04 | 30.76 | 30.78 | 31.27 | 29.93 | 490,325 |
April 09, 2025 | 30.15 | 31.63 | 31.63 | 32.34 | 29.43 | 424,232 |
April 08, 2025 | 31.46 | 30.4 | 30.4 | 31.86 | 29.91 | 421,700 |
April 07, 2025 | 29.99 | 30.51 | 30.51 | 32.19 | 29.9 | 508,000 |
April 04, 2025 | 30.24 | 30.61 | 30.61 | 30.99 | 29.66 | 655,800 |
April 03, 2025 | 32.59 | 30.86 | 30.86 | 32.59 | 30.63 | 915,713 |