37.80
-1.11(-2.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 25, 2025 | 44.85 | 45.18 | 45.18 | 45.22 | 44.7 | 7.54M |
| March 24, 2025 | 44.8 | 44.6 | 44.6 | 45.18 | 44.43 | 9.53M |
| March 21, 2025 | 44.13 | 44.11 | 44.11 | 44.68 | 43.69 | 17.51M |
| March 20, 2025 | 44.62 | 44.69 | 44.69 | 45 | 44.08 | 5.96M |
| March 19, 2025 | 43.67 | 44.6 | 44.6 | 45.07 | 43.65 | 6.84M |
| March 18, 2025 | 44 | 43.7 | 43.7 | 44.26 | 43.37 | 5.01M |
| March 17, 2025 | 43.1 | 43.88 | 43.88 | 44.08 | 43.06 | 5.45M |
| March 14, 2025 | 42.22 | 42.84 | 42.84 | 42.97 | 41.91 | 4.65M |
| March 13, 2025 | 42.32 | 41.74 | 41.74 | 42.92 | 41.51 | 5.77M |
| March 12, 2025 | 41.88 | 42.48 | 42.48 | 43.14 | 41.85 | 7.12M |
| March 11, 2025 | 41.74 | 41.85 | 41.85 | 42.37 | 41.27 | 8.45M |
| March 10, 2025 | 42.7 | 41.16 | 41.16 | 42.91 | 40.5 | 10.97M |
| March 07, 2025 | 42.14 | 42.89 | 42.89 | 43.45 | 41.85 | 9.11M |
| March 06, 2025 | 41.79 | 41.9 | 41.9 | 42.23 | 41.36 | 8.61M |
| March 05, 2025 | 42.59 | 42.32 | 42.32 | 42.71 | 41.56 | 10.58M |
| March 04, 2025 | 43 | 42.86 | 42.86 | 43.6 | 41.61 | 9.29M |
| March 03, 2025 | 45.07 | 43.6 | 43.6 | 45.3 | 43.08 | 9.12M |
| February 28, 2025 | 43.44 | 44.59 | 44.59 | 44.68 | 42.97 | 8.01M |
| February 27, 2025 | 44 | 43.58 | 43.58 | 44.56 | 43.52 | 4.55M |
| February 26, 2025 | 43.74 | 43.51 | 43.51 | 44.43 | 43.29 | 4.6M |
| February 25, 2025 | 44.42 | 44.04 | 44.04 | 44.96 | 43.77 | 7.35M |
| February 24, 2025 | 46.17 | 44.62 | 44.62 | 46.17 | 44.52 | 10.37M |
| February 21, 2025 | 46.73 | 45.62 | 45.62 | 46.79 | 45.41 | 7.9M |
| February 20, 2025 | 46.76 | 46.91 | 46.91 | 46.97 | 46.38 | 4.67M |
| February 19, 2025 | 47.04 | 46.89 | 46.89 | 47.18 | 46.29 | 5.06M |
| February 18, 2025 | 46.73 | 46.98 | 46.98 | 47.11 | 46.24 | 5.03M |
| February 14, 2025 | 46.54 | 46.4 | 46.4 | 46.74 | 46.03 | 4.8M |
| February 13, 2025 | 46.3 | 46.15 | 46.15 | 46.42 | 45.71 | 5.19M |
| February 12, 2025 | 46.76 | 46.41 | 46.41 | 46.99 | 45.92 | 6.68M |
| February 11, 2025 | 47.18 | 47.11 | 47.11 | 47.75 | 46.64 | 5.19M |
| February 10, 2025 | 47.09 | 47.41 | 47.41 | 47.52 | 46.93 | 6.34M |
| February 07, 2025 | 47.01 | 46.2 | 46.2 | 47.2 | 46.16 | 7.67M |
| February 06, 2025 | 49.4 | 46.98 | 46.98 | 49.4 | 46.56 | 9.24M |
| February 05, 2025 | 48.21 | 48.85 | 48.85 | 48.94 | 47.7 | 8.25M |
| February 04, 2025 | 46.63 | 47.96 | 47.96 | 48.04 | 45.87 | 9.35M |
| February 03, 2025 | 46.92 | 47.4 | 47.4 | 47.59 | 46.05 | 14.43M |
| January 31, 2025 | 46.1 | 46.18 | 46.18 | 47.6 | 45.8 | 21.17M |
| January 30, 2025 | 43.82 | 44.6 | 44.6 | 44.69 | 43.38 | 11.04M |
| January 29, 2025 | 43.22 | 43.07 | 43.07 | 44.11 | 42.97 | 6.9M |
| January 28, 2025 | 43.48 | 43.28 | 43.28 | 43.92 | 42.93 | 7.01M |
| January 27, 2025 | 44.77 | 43.55 | 43.55 | 44.99 | 43.36 | 10.31M |
| January 24, 2025 | 45.67 | 45.55 | 45.55 | 45.86 | 45.37 | 4.57M |