39.00
+0.02(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 39.07 | 39 | 39 | 39.51 | 38.88 | 15.74M |
| June 18, 2025 | 39.61 | 38.98 | 38.98 | 39.8 | 38.85 | 5.62M |
| June 17, 2025 | 39.34 | 39.6 | 39.6 | 40.02 | 39.05 | 7.54M |
| June 16, 2025 | 39.17 | 38.99 | 38.99 | 39.65 | 38.75 | 7.32M |
| June 13, 2025 | 39.14 | 39.04 | 39.04 | 39.41 | 38.46 | 8.57M |
| June 12, 2025 | 38.72 | 38.63 | 38.63 | 39.03 | 38.42 | 4.99M |
| June 11, 2025 | 39.17 | 39.03 | 39.03 | 39.31 | 38.6 | 8.11M |
| June 10, 2025 | 38.73 | 39.08 | 39.08 | 39.31 | 38.51 | 6.99M |
| June 09, 2025 | 38.25 | 38.33 | 38.33 | 38.62 | 37.83 | 6.85M |
| June 06, 2025 | 37.57 | 37.9 | 37.9 | 38 | 37.4 | 4.27M |
| June 05, 2025 | 37.51 | 37.15 | 37.15 | 37.73 | 37.08 | 4.72M |
| June 04, 2025 | 37.55 | 37.29 | 37.29 | 38.08 | 36.99 | 9.11M |
| June 03, 2025 | 37.28 | 37.54 | 37.54 | 37.81 | 36.89 | 5.95M |
| June 02, 2025 | 37.6 | 37.32 | 37.32 | 37.76 | 36.82 | 6.05M |
| May 30, 2025 | 37.11 | 37.05 | 37.05 | 37.17 | 36.53 | 11.35M |
| May 29, 2025 | 37.03 | 37.36 | 37.36 | 37.41 | 36.62 | 5.82M |
| May 28, 2025 | 37.6 | 36.68 | 36.68 | 37.65 | 36.57 | 4.86M |
| May 27, 2025 | 36.95 | 37.23 | 37.23 | 37.25 | 36.36 | 6.79M |
| May 23, 2025 | 36.07 | 36.74 | 36.74 | 36.82 | 36.03 | 4.63M |
| May 22, 2025 | 36.56 | 36.59 | 36.59 | 36.81 | 35.83 | 9.17M |
| May 21, 2025 | 37.28 | 36.65 | 36.65 | 37.28 | 36.6 | 7.13M |
| May 20, 2025 | 37.74 | 37.34 | 37.34 | 37.89 | 37.18 | 7.1M |
| May 19, 2025 | 37.55 | 37.91 | 37.91 | 38.03 | 37.29 | 5.3M |
| May 16, 2025 | 37.85 | 37.79 | 37.79 | 38.5 | 37.23 | 6.16M |
| May 15, 2025 | 37.36 | 37.73 | 37.73 | 37.75 | 36.99 | 6.49M |
| May 14, 2025 | 37.96 | 37.84 | 37.84 | 38.35 | 37.77 | 5.94M |
| May 13, 2025 | 37.94 | 38.18 | 38.18 | 38.33 | 37.47 | 6.7M |
| May 12, 2025 | 38.19 | 37.62 | 37.62 | 38.36 | 37.16 | 7.87M |
| May 09, 2025 | 36.88 | 36.49 | 36.49 | 36.86 | 36.37 | 7.01M |
| May 08, 2025 | 36.76 | 36.25 | 36.25 | 37.35 | 36.19 | 15.27M |
| May 07, 2025 | 36.61 | 36.31 | 36.31 | 36.79 | 36.15 | 7.17M |
| May 06, 2025 | 36.8 | 36.4 | 36.4 | 36.9 | 36.22 | 9.08M |
| May 05, 2025 | 36.43 | 36.75 | 36.52 | 36.92 | 36.13 | 6.81M |
| May 02, 2025 | 36.74 | 37.1 | 37.1 | 37.15 | 36.18 | 7.29M |
| May 01, 2025 | 35.11 | 36.19 | 36.19 | 36.63 | 35.1 | 8.9M |
| April 30, 2025 | 35.43 | 35.4 | 35.4 | 35.53 | 34.56 | 10.51M |
| April 29, 2025 | 36.03 | 35.92 | 35.92 | 36.16 | 35.49 | 7.42M |
| April 28, 2025 | 36.5 | 36.21 | 36.21 | 36.68 | 35.93 | 6.83M |
| April 25, 2025 | 35.94 | 36.45 | 36.45 | 36.49 | 35.63 | 7.08M |
| April 24, 2025 | 36.25 | 36.38 | 36.38 | 36.45 | 35.5 | 9.67M |
| April 23, 2025 | 36.8 | 35.89 | 35.89 | 38.16 | 35.72 | 13.17M |
| April 22, 2025 | 37.88 | 38.36 | 38.36 | 38.76 | 37.23 | 9.96M |
| April 21, 2025 | 38.32 | 37.8 | 37.8 | 38.52 | 37.39 | 6.1M |
| April 17, 2025 | 38.77 | 38.91 | 38.91 | 39.48 | 38.64 | 5.55M |
| April 16, 2025 | 37.99 | 38.13 | 38.13 | 38.82 | 37.76 | 6.15M |
| April 15, 2025 | 37.78 | 38.16 | 38.16 | 38.51 | 37.73 | 5.03M |
| April 14, 2025 | 38.53 | 37.81 | 37.81 | 38.55 | 37.35 | 6.01M |
| April 11, 2025 | 36.87 | 37.93 | 37.93 | 38.1 | 36.01 | 9.07M |
| April 10, 2025 | 37.35 | 36.66 | 36.66 | 37.49 | 35.85 | 12.79M |
| April 09, 2025 | 34.63 | 38.75 | 38.75 | 39.38 | 34.07 | 17.31M |
| April 08, 2025 | 36.64 | 35 | 35 | 37.07 | 34.25 | 13.6M |
| April 07, 2025 | 34.62 | 35.71 | 35.71 | 37.28 | 33.6 | 16.8M |
| April 04, 2025 | 39.29 | 35.41 | 35.41 | 39.68 | 35.28 | 20.97M |
| April 03, 2025 | 42.31 | 40.86 | 40.86 | 42.61 | 40.38 | 11.06M |
| April 02, 2025 | 44.19 | 44.92 | 44.92 | 45 | 44.02 | 6.94M |
| April 01, 2025 | 43.77 | 44.8 | 44.8 | 44.82 | 43.53 | 6.84M |
| March 31, 2025 | 42.74 | 43.95 | 43.95 | 44.04 | 42.54 | 9.27M |
| March 28, 2025 | 43.57 | 43.08 | 43.08 | 43.76 | 42.75 | 4.46M |
| March 27, 2025 | 44.24 | 43.63 | 43.63 | 44.28 | 43.36 | 4.46M |
| March 26, 2025 | 45.25 | 44.02 | 44.02 | 45.36 | 43.85 | 5.95M |