39.08
-0.01(-0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2024 | 39.09 | 39.08 | 39.08 | 39.1 | 39.08 | 12.99M |
| June 26, 2024 | 39.07 | 39.09 | 39.09 | 39.09 | 39.07 | 2.79M |
| June 25, 2024 | 39.04 | 39.05 | 39.05 | 39.08 | 39.03 | 1.99M |
| June 24, 2024 | 39.02 | 39.02 | 39.02 | 39.06 | 39 | 2.56M |
| June 21, 2024 | 39.01 | 38.99 | 38.99 | 39.03 | 38.97 | 4.07M |
| June 20, 2024 | 38.95 | 38.96 | 38.96 | 38.98 | 38.95 | 1.96M |
| June 18, 2024 | 38.94 | 38.95 | 38.95 | 38.99 | 38.94 | 2.54M |
| June 17, 2024 | 38.91 | 38.94 | 38.94 | 38.96 | 38.9 | 1.5M |
| June 14, 2024 | 38.91 | 38.92 | 38.92 | 38.94 | 38.87 | 2.16M |
| June 13, 2024 | 38.88 | 38.92 | 38.92 | 38.94 | 38.86 | 4.09M |
| June 12, 2024 | 38.83 | 38.83 | 38.83 | 38.86 | 38.78 | 3.93M |
| June 11, 2024 | 38.73 | 38.73 | 38.73 | 38.74 | 38.7 | 4.01M |
| June 10, 2024 | 38.7 | 38.77 | 38.77 | 38.78 | 38.67 | 1.93M |
| June 07, 2024 | 38.7 | 38.73 | 38.73 | 38.74 | 38.69 | 2.52M |
| June 06, 2024 | 38.71 | 38.73 | 38.73 | 38.74 | 38.7 | 3.22M |
| June 05, 2024 | 38.74 | 38.71 | 38.71 | 38.75 | 38.7 | 4.4M |
| June 04, 2024 | 38.74 | 38.75 | 38.75 | 38.75 | 38.68 | 3.39M |
| June 03, 2024 | 38.75 | 38.69 | 38.69 | 38.76 | 38.67 | 2.76M |
| May 31, 2024 | 38.74 | 38.75 | 38.75 | 38.75 | 38.56 | 3.49M |
| May 30, 2024 | 38.72 | 38.7 | 38.7 | 38.74 | 38.67 | 2.12M |
| May 29, 2024 | 38.7 | 38.71 | 38.71 | 38.73 | 38.69 | 2.54M |
| May 28, 2024 | 38.73 | 38.7 | 38.7 | 38.77 | 38.68 | 1.98M |
| May 24, 2024 | 38.7 | 38.71 | 38.71 | 38.72 | 38.67 | 2.32M |
| May 23, 2024 | 38.65 | 38.67 | 38.67 | 38.73 | 38.6 | 4.49M |
| May 22, 2024 | 38.8 | 38.65 | 38.65 | 38.81 | 38.54 | 6.1M |
| May 21, 2024 | 38.8 | 38.8 | 38.8 | 38.84 | 38.76 | 6.94M |
| May 20, 2024 | 38.7 | 38.7 | 38.7 | 38.73 | 38.67 | 2.43M |
| May 17, 2024 | 38.64 | 38.72 | 38.72 | 38.72 | 38.63 | 3.22M |
| May 16, 2024 | 38.66 | 38.66 | 38.66 | 38.68 | 38.62 | 2.75M |
| May 15, 2024 | 38.7 | 38.64 | 38.64 | 38.71 | 38.6 | 4.7M |
| May 14, 2024 | 38.68 | 38.69 | 38.69 | 38.69 | 38.63 | 3.91M |
| May 13, 2024 | 38.63 | 38.67 | 38.67 | 38.69 | 38.62 | 2.48M |
| May 10, 2024 | 38.62 | 38.6 | 38.6 | 38.65 | 38.56 | 1.07M |
| May 09, 2024 | 38.62 | 38.59 | 38.59 | 38.64 | 38.55 | 2.17M |
| May 08, 2024 | 38.65 | 38.6 | 38.6 | 38.67 | 38.59 | 2.51M |
| May 07, 2024 | 38.63 | 38.65 | 38.65 | 38.7 | 38.62 | 2.65M |
| May 06, 2024 | 38.58 | 38.59 | 38.59 | 38.67 | 38.53 | 5.15M |
| May 03, 2024 | 38.54 | 38.58 | 38.58 | 38.61 | 38.46 | 5.67M |
| May 02, 2024 | 38.5 | 38.46 | 38.46 | 38.54 | 38.45 | 3.82M |
| May 01, 2024 | 38.42 | 38.45 | 38.45 | 38.53 | 38.4 | 4.16M |
| April 30, 2024 | 38.39 | 38.38 | 38.38 | 38.48 | 38.38 | 3.73M |
| April 29, 2024 | 38.48 | 38.4 | 38.4 | 38.5 | 38.35 | 5.65M |
| April 26, 2024 | 38.48 | 38.41 | 38.41 | 38.51 | 38.4 | 3.18M |
| April 25, 2024 | 38.47 | 38.46 | 38.46 | 38.5 | 38.41 | 2.33M |
| April 24, 2024 | 38.42 | 38.47 | 38.47 | 38.5 | 38.4 | 2.48M |
| April 23, 2024 | 38.41 | 38.4 | 38.4 | 38.47 | 38.39 | 6.73M |
| April 22, 2024 | 38.42 | 38.4 | 38.4 | 38.45 | 38.39 | 2.79M |
| April 19, 2024 | 38.45 | 38.38 | 38.38 | 38.52 | 38.37 | 4.65M |
| April 18, 2024 | 38.32 | 38.4 | 38.4 | 38.5 | 38.32 | 3.72M |
| April 17, 2024 | 38.31 | 38.35 | 38.35 | 38.38 | 38.3 | 2.68M |
| April 16, 2024 | 38.31 | 38.3 | 38.3 | 38.35 | 38.29 | 8.59M |
| April 15, 2024 | 38.33 | 38.32 | 38.32 | 38.44 | 38.31 | 5.15M |
| April 12, 2024 | 38.43 | 38.36 | 38.36 | 38.43 | 38.29 | 8.56M |
| April 11, 2024 | 38.46 | 38.42 | 38.42 | 38.46 | 38.35 | 8.16M |
| April 10, 2024 | 38.41 | 38.38 | 38.38 | 38.48 | 38.38 | 10.05M |
| April 09, 2024 | 38.47 | 38.44 | 38.44 | 38.68 | 38.4 | 14.51M |
| April 08, 2024 | 38.45 | 38.38 | 38.38 | 38.53 | 38.35 | 26.05M |
| April 05, 2024 | 31.25 | 31.35 | 31.35 | 31.51 | 31.11 | 1.03M |
| April 04, 2024 | 31.6 | 31.47 | 31.47 | 31.91 | 31.32 | 663,579 |
| April 03, 2024 | 31.24 | 31.38 | 31.38 | 31.48 | 31.12 | 835,122 |
