37.74
+0.07(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 01, 2025 | 37.22 | 37.75 | 37.75 | 37.94 | 36.53 | 1.2M |
| March 31, 2025 | 36.36 | 36.99 | 36.99 | 37.52 | 36.15 | 1.51M |
| March 28, 2025 | 37.71 | 36.77 | 36.77 | 37.92 | 36.22 | 1.26M |
| March 27, 2025 | 38.48 | 37.7 | 37.7 | 38.89 | 37.53 | 1.04M |
| March 26, 2025 | 39.36 | 38.7 | 38.7 | 39.79 | 38.33 | 710,440 |
| March 25, 2025 | 39.48 | 39.32 | 39.32 | 39.62 | 38.87 | 1.03M |
| March 24, 2025 | 38.83 | 39.41 | 39.41 | 39.6 | 38.72 | 976,425 |
| March 21, 2025 | 38.07 | 38.25 | 38.25 | 38.71 | 37.7 | 2.64M |
| March 20, 2025 | 38.4 | 38.62 | 38.62 | 39.63 | 38.2 | 1.07M |
| March 19, 2025 | 37.68 | 38.68 | 38.68 | 39.09 | 37.52 | 1.12M |
| March 18, 2025 | 37.67 | 37.76 | 37.76 | 38.14 | 37.32 | 911,842 |
| March 17, 2025 | 36.96 | 38.13 | 38.13 | 38.87 | 36.76 | 1.32M |
| March 14, 2025 | 36.03 | 36.82 | 36.82 | 36.82 | 35.62 | 1.5M |
| March 13, 2025 | 37.4 | 35.4 | 35.4 | 37.52 | 34.91 | 2.42M |
| March 12, 2025 | 37.22 | 37.37 | 37.37 | 37.67 | 36.32 | 1.08M |
| March 11, 2025 | 38.1 | 36.4 | 36.4 | 38.23 | 36.34 | 2.17M |
| March 10, 2025 | 39.24 | 38.14 | 38.14 | 40 | 37.62 | 1.53M |
| March 07, 2025 | 38.35 | 39.75 | 39.75 | 39.82 | 37.96 | 1.31M |
| March 06, 2025 | 39.48 | 38.2 | 38.2 | 39.98 | 37.87 | 1.46M |