38.18
-0.06(-0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 37.4 | 38.29 | 38.29 | 38.31 | 37.24 | 3.29M |
| June 26, 2025 | 36.24 | 37.14 | 37.14 | 37.22 | 36.05 | 2.5M |
| June 25, 2025 | 36.91 | 35.89 | 35.89 | 37.69 | 35.82 | 4.68M |
| June 24, 2025 | 39.76 | 38.46 | 38.46 | 39.89 | 37.44 | 3.16M |
| June 23, 2025 | 39.99 | 39.58 | 39.58 | 40.48 | 38.3 | 2.53M |
| June 20, 2025 | 40.65 | 40.31 | 40.31 | 40.8 | 40.11 | 1.76M |
| June 18, 2025 | 40.66 | 40.52 | 40.52 | 41.07 | 40.31 | 1.58M |
| June 17, 2025 | 40.32 | 40.48 | 40.48 | 40.82 | 40.22 | 1.21M |
| June 16, 2025 | 40.75 | 40.75 | 40.75 | 41 | 40.28 | 1.54M |
| June 13, 2025 | 40.48 | 40.4 | 40.4 | 40.74 | 39.88 | 1.47M |
| June 12, 2025 | 40.79 | 41.09 | 41.09 | 41.17 | 40.64 | 1.02M |
| June 11, 2025 | 41.52 | 41.04 | 41.04 | 41.87 | 40.89 | 713,400 |
| June 10, 2025 | 41.36 | 41.27 | 41.27 | 41.95 | 40.88 | 1.54M |
| June 09, 2025 | 40.53 | 41.15 | 41.15 | 41.17 | 40.11 | 1.9M |
| June 06, 2025 | 39.66 | 40.25 | 40.25 | 40.38 | 39.39 | 1.02M |
| June 05, 2025 | 39.06 | 39.15 | 39.15 | 39.51 | 38.55 | 1.07M |
| June 04, 2025 | 38.85 | 39.09 | 39.09 | 39.36 | 38.4 | 1.04M |
| June 03, 2025 | 37.67 | 38.81 | 38.81 | 39.13 | 37.39 | 1.19M |
| June 02, 2025 | 37.15 | 37.74 | 37.74 | 37.88 | 36.68 | 1.05M |
| May 30, 2025 | 38.36 | 37.67 | 37.67 | 38.45 | 37.05 | 1.32M |
| May 29, 2025 | 38.8 | 38.66 | 38.66 | 38.84 | 38.2 | 1.02M |
| May 28, 2025 | 37.97 | 37.97 | 37.97 | 38.21 | 37.46 | 1.26M |
| May 27, 2025 | 37.66 | 37.92 | 37.92 | 38.09 | 37.2 | 1.14M |
| May 23, 2025 | 36.65 | 37.09 | 37.09 | 37.26 | 36.49 | 874,387 |
| May 22, 2025 | 37.16 | 37.17 | 37.17 | 37.56 | 36.68 | 903,412 |
| May 21, 2025 | 38.38 | 37.24 | 37.24 | 38.47 | 37.19 | 1.17M |
| May 20, 2025 | 38.93 | 38.82 | 38.82 | 39.28 | 38.71 | 746,200 |
| May 19, 2025 | 38.7 | 39.22 | 39.22 | 39.39 | 38.7 | 699,230 |
| May 16, 2025 | 39.5 | 39.63 | 39.63 | 39.73 | 39.26 | 830,055 |
| May 15, 2025 | 39.06 | 39.46 | 39.46 | 39.63 | 39 | 764,439 |
| May 14, 2025 | 39.32 | 39.14 | 39.14 | 39.32 | 38.63 | 1.18M |
| May 13, 2025 | 40.56 | 39.52 | 39.52 | 40.7 | 38.94 | 1.21M |
| May 12, 2025 | 40 | 40.19 | 40.19 | 40.73 | 39.88 | 1.63M |
| May 09, 2025 | 38.68 | 38.91 | 38.91 | 38.98 | 38.45 | 1.05M |
| May 08, 2025 | 39.32 | 38.73 | 38.73 | 39.73 | 38.71 | 1.14M |
| May 07, 2025 | 38.84 | 38.89 | 38.89 | 39.53 | 38.53 | 2.25M |
| May 06, 2025 | 37.05 | 38.36 | 38.36 | 38.58 | 36.32 | 1.32M |
| May 05, 2025 | 36.8 | 37 | 37 | 37.63 | 36.65 | 1.23M |
| May 02, 2025 | 36.62 | 37.24 | 37.24 | 37.61 | 36.53 | 1.25M |
| May 01, 2025 | 35.45 | 36 | 36 | 36.9 | 34.99 | 1.57M |
| April 30, 2025 | 34.31 | 35.28 | 35.28 | 35.43 | 33.75 | 1.93M |
| April 29, 2025 | 36 | 35.14 | 35.14 | 36.21 | 34.88 | 1.22M |
| April 28, 2025 | 35.56 | 36.36 | 36.35 | 36.5 | 35.42 | 1.33M |
| April 25, 2025 | 35.28 | 35.75 | 35.75 | 35.9 | 35.15 | 1M |
| April 24, 2025 | 35.06 | 35.49 | 35.49 | 35.78 | 34.77 | 1.15M |
| April 23, 2025 | 35.56 | 34.92 | 34.92 | 36.75 | 34.77 | 1.77M |
| April 22, 2025 | 33.77 | 33.79 | 33.79 | 34.29 | 33.4 | 1.29M |
| April 21, 2025 | 33.73 | 33.08 | 33.08 | 34.06 | 32.56 | 906,611 |
| April 17, 2025 | 34.63 | 34.51 | 34.51 | 35.23 | 34.34 | 867,851 |
| April 16, 2025 | 34.6 | 34.19 | 34.19 | 35.24 | 33.77 | 909,600 |
| April 15, 2025 | 34.23 | 34.8 | 34.8 | 34.97 | 34.23 | 881,931 |
| April 14, 2025 | 33.95 | 34.28 | 34.28 | 34.51 | 33.35 | 943,600 |
| April 11, 2025 | 32.34 | 33.23 | 33.23 | 33.31 | 31.83 | 1.26M |
| April 10, 2025 | 33.45 | 32.88 | 32.88 | 34.21 | 31.81 | 1.4M |
| April 09, 2025 | 31.09 | 35.01 | 35.01 | 35.3 | 29.68 | 2.89M |
| April 08, 2025 | 33.72 | 31.74 | 31.74 | 34.37 | 31.05 | 1.55M |
| April 07, 2025 | 31.66 | 32.64 | 32.64 | 35.13 | 31.06 | 2.29M |
| April 04, 2025 | 32.77 | 33 | 33 | 33.83 | 31.16 | 3.23M |
| April 03, 2025 | 36.68 | 33.91 | 33.91 | 36.62 | 33.78 | 2.2M |
| April 02, 2025 | 37.22 | 38.12 | 38.12 | 38.2 | 37 | 1.01M |
