39.42
+0.08(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 39.6 | 39.42 | 39.42 | 39.66 | 39.19 | 5.3M |
| January 16, 2025 | 37.96 | 39.34 | 39.34 | 39.37 | 37.9 | 5.57M |
| January 15, 2025 | 38.3 | 38.02 | 38.02 | 38.58 | 37.9 | 5.66M |
| January 14, 2025 | 37.63 | 37.92 | 37.92 | 38.08 | 37.32 | 6.75M |
| January 13, 2025 | 37.56 | 37.56 | 37.56 | 37.74 | 37.13 | 5.92M |
| January 10, 2025 | 38.05 | 37.8 | 37.8 | 38.48 | 37.78 | 1.71M |
| January 08, 2025 | 37.48 | 38.19 | 38.19 | 38.23 | 37.2 | 5.59M |
| January 07, 2025 | 37.91 | 37.53 | 37.53 | 38.4 | 37.44 | 5.12M |
| January 06, 2025 | 37.76 | 37.8 | 37.8 | 38.09 | 37.52 | 6.82M |
| January 03, 2025 | 37.96 | 38.05 | 38.05 | 38.2 | 37.63 | 4.26M |
| January 02, 2025 | 37.91 | 37.66 | 37.66 | 38.13 | 37.51 | 4.58M |
| December 31, 2024 | 37.73 | 37.64 | 37.64 | 37.79 | 37.39 | 5.35M |
| December 30, 2024 | 37.45 | 37.63 | 37.63 | 37.72 | 37.06 | 4.15M |
| December 27, 2024 | 37.21 | 37.43 | 37.43 | 37.63 | 37.12 | 3.67M |
| December 26, 2024 | 37.36 | 37.45 | 37.45 | 37.53 | 37.28 | 3.59M |
| December 24, 2024 | 37.33 | 37.52 | 37.52 | 37.55 | 37.19 | 1.85M |
| December 23, 2024 | 36.99 | 37.33 | 37.33 | 37.39 | 36.8 | 6.07M |
| December 20, 2024 | 37.09 | 37.02 | 37.02 | 37.26 | 36.55 | 20.28M |
| December 19, 2024 | 36.62 | 37.19 | 37.19 | 37.73 | 36.49 | 14.69M |
| December 18, 2024 | 36.5 | 36.56 | 36.56 | 36.78 | 36.41 | 9.1M |
| December 17, 2024 | 36.09 | 36.52 | 36.52 | 36.63 | 35.94 | 7.37M |
| December 16, 2024 | 36.89 | 36.22 | 36.22 | 36.96 | 36.2 | 5.54M |
| December 13, 2024 | 36.67 | 36.87 | 36.87 | 37.05 | 36.58 | 7.87M |
| December 12, 2024 | 37 | 36.83 | 36.83 | 37.11 | 36.67 | 7.09M |
| December 11, 2024 | 37.32 | 36.76 | 36.76 | 37.39 | 36.6 | 6.68M |
| December 10, 2024 | 37.53 | 37.32 | 37.32 | 37.53 | 36.91 | 5.33M |
| December 09, 2024 | 37.79 | 37.44 | 37.44 | 37.97 | 37.41 | 6.06M |
| December 06, 2024 | 37.9 | 37.85 | 37.85 | 38.04 | 37.73 | 6.95M |
| December 05, 2024 | 37.94 | 37.98 | 37.98 | 38.24 | 37.81 | 4.71M |
| December 04, 2024 | 38.07 | 37.85 | 37.85 | 38.2 | 37.53 | 4.18M |
| December 03, 2024 | 38.39 | 38.14 | 38.14 | 38.73 | 38.12 | 6.61M |
| December 02, 2024 | 39.48 | 38.37 | 38.37 | 39.54 | 38.29 | 5.45M |
| November 29, 2024 | 39.5 | 39.56 | 39.56 | 39.69 | 39.34 | 2.41M |
| November 27, 2024 | 39.41 | 39.51 | 39.51 | 39.89 | 39.37 | 4.23M |
| November 26, 2024 | 39.18 | 39.49 | 39.49 | 39.58 | 39.16 | 5.59M |
| November 25, 2024 | 38.95 | 39.13 | 39.13 | 39.27 | 38.69 | 7.01M |
| November 22, 2024 | 39.36 | 38.71 | 38.71 | 39.56 | 38.68 | 4.04M |
| November 21, 2024 | 38.72 | 39.31 | 39.31 | 39.36 | 38.5 | 7.61M |
| November 20, 2024 | 39.2 | 38.73 | 38.73 | 39.24 | 38.26 | 5.55M |
| November 19, 2024 | 39.07 | 39.1 | 39.1 | 39.22 | 38.71 | 6.07M |
| November 18, 2024 | 39.05 | 39.23 | 39.23 | 39.39 | 38.74 | 7.26M |
| November 15, 2024 | 38.11 | 39.11 | 39.11 | 39.19 | 38.11 | 9.04M |
| November 14, 2024 | 38.23 | 38.23 | 38.23 | 38.32 | 38.1 | 415,283 |
| November 13, 2024 | 38.24 | 38.14 | 38.14 | 38.4 | 37.81 | 6.17M |
| November 12, 2024 | 38.27 | 38.16 | 38.16 | 38.54 | 38.05 | 3.81M |
| November 11, 2024 | 38.09 | 38.4 | 38.4 | 38.51 | 38.01 | 6.53M |
| November 08, 2024 | 37.92 | 38.11 | 38.11 | 38.32 | 37.83 | 4.99M |
| November 07, 2024 | 38.33 | 38.2 | 38.2 | 38.49 | 38.02 | 2.28M |
| November 06, 2024 | 38.25 | 38.32 | 38.32 | 38.6 | 37.85 | 8.62M |
| November 05, 2024 | 37.97 | 38.47 | 38.47 | 38.49 | 37.76 | 4.59M |
| November 04, 2024 | 38.07 | 37.97 | 37.97 | 38.4 | 37.76 | 7.61M |
| November 01, 2024 | 39.24 | 38.15 | 38.15 | 39.59 | 38.11 | 5.71M |
| October 31, 2024 | 39.67 | 39.3 | 39.3 | 39.83 | 39.27 | 9.24M |
| October 30, 2024 | 39.53 | 39.7 | 39.7 | 40.06 | 39.21 | 9.46M |
| October 29, 2024 | 39.89 | 39.55 | 39.55 | 40 | 39.45 | 7.52M |
| October 28, 2024 | 40.17 | 40.23 | 40.23 | 40.51 | 40.17 | 4.29M |
| October 25, 2024 | 40.97 | 40.07 | 40.07 | 41.01 | 39.98 | 5.39M |
| October 24, 2024 | 40.8 | 40.71 | 40.71 | 41 | 40.53 | 5.22M |
| October 23, 2024 | 40.39 | 40.74 | 40.74 | 40.78 | 40.39 | 6.34M |
| October 22, 2024 | 40.38 | 40.53 | 40.53 | 40.65 | 40.27 | 5.74M |