41.47
-0.29(-0.69%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 30, 2025 | 41.48 | 41.47 | 41.47 | 41.81 | 41.25 | 558,634 |
May 29, 2025 | 41.25 | 41.76 | 41.76 | 41.8 | 40.91 | 680,430 |
May 28, 2025 | 41.74 | 41.14 | 41.14 | 41.85 | 41.02 | 509,200 |
May 27, 2025 | 41.33 | 41.75 | 41.75 | 41.76 | 40.86 | 547,108 |
May 23, 2025 | 40.17 | 40.67 | 40.67 | 40.92 | 40.09 | 356,913 |
May 22, 2025 | 40.49 | 41.15 | 41.15 | 41.49 | 40.39 | 802,004 |
May 21, 2025 | 42.02 | 40.85 | 40.85 | 42.04 | 40.81 | 660,730 |
May 20, 2025 | 42.4 | 42.44 | 42.44 | 42.52 | 41.98 | 1.11M |
May 19, 2025 | 42.14 | 42.52 | 42.52 | 42.55 | 42.1 | 644,400 |
May 16, 2025 | 43.36 | 42.74 | 42.74 | 43.52 | 42.55 | 2.14M |
May 15, 2025 | 43.46 | 43.47 | 43.47 | 43.93 | 43.01 | 409,700 |
May 14, 2025 | 43.72 | 43.38 | 43.38 | 43.95 | 43.38 | 443,200 |
May 13, 2025 | 44.45 | 44.03 | 44.03 | 44.45 | 43.75 | 370,057 |
May 12, 2025 | 44.38 | 44.16 | 44.16 | 44.7 | 43.42 | 636,713 |
May 09, 2025 | 42.27 | 42.14 | 42.14 | 42.42 | 42.06 | 343,577 |
May 08, 2025 | 41.71 | 42.33 | 42.33 | 42.69 | 41.48 | 497,906 |
May 07, 2025 | 41.43 | 41.15 | 41.15 | 41.83 | 41.05 | 485,890 |
May 06, 2025 | 41.17 | 41.1 | 41.1 | 41.69 | 40.8 | 333,131 |
May 05, 2025 | 41.31 | 41.69 | 41.69 | 42.36 | 41.25 | 505,907 |
May 02, 2025 | 41.71 | 41.91 | 41.89 | 42.21 | 41.33 | 776,889 |
May 01, 2025 | 40.73 | 41.06 | 41.06 | 41.58 | 40.27 | 446,500 |
April 30, 2025 | 40.26 | 40.76 | 40.76 | 41.15 | 39.77 | 664,236 |
April 29, 2025 | 40.79 | 41.36 | 41.36 | 41.41 | 39.98 | 518,200 |
April 28, 2025 | 40.81 | 40.91 | 40.91 | 41.25 | 40.3 | 513,320 |
April 25, 2025 | 42.35 | 40.81 | 40.81 | 42.56 | 40.28 | 962,500 |
April 24, 2025 | 41.63 | 42.62 | 42.62 | 42.64 | 41.28 | 765,900 |
April 23, 2025 | 41.94 | 41.82 | 41.82 | 42.76 | 41.57 | 630,830 |
April 22, 2025 | 39.55 | 40.58 | 40.58 | 40.82 | 39.16 | 585,100 |
April 21, 2025 | 39.09 | 39.29 | 39.29 | 39.33 | 38.56 | 419,000 |
April 17, 2025 | 39.27 | 39.59 | 39.59 | 40.03 | 39.24 | 554,540 |
April 16, 2025 | 39.06 | 39.3 | 39.3 | 39.71 | 38.68 | 469,656 |
April 15, 2025 | 38.67 | 39.27 | 39.27 | 39.7 | 38.67 | 426,533 |
April 14, 2025 | 38.83 | 38.58 | 38.58 | 38.83 | 37.5 | 526,300 |
April 11, 2025 | 38.09 | 38.17 | 38.17 | 38.42 | 37.21 | 570,400 |
April 10, 2025 | 40.18 | 38.55 | 38.55 | 40.47 | 37.36 | 857,009 |
April 09, 2025 | 37.37 | 41.51 | 41.51 | 41.89 | 36.76 | 757,919 |
April 08, 2025 | 39.92 | 37.85 | 37.85 | 40.38 | 37.16 | 815,102 |
April 07, 2025 | 37.47 | 38.99 | 38.66 | 40.5 | 36.96 | 1.34M |
April 04, 2025 | 38.85 | 38.56 | 38.56 | 39.4 | 37.89 | 1.79M |
April 03, 2025 | 42.18 | 40.64 | 40.64 | 42.98 | 40.57 | 865,436 |
April 02, 2025 | 43.42 | 44.51 | 44.51 | 44.55 | 43.42 | 456,102 |
April 01, 2025 | 43.69 | 44.06 | 44.06 | 44.37 | 43.4 | 457,400 |
March 31, 2025 | 43.28 | 44.22 | 44.22 | 44.51 | 43.18 | 573,800 |
March 28, 2025 | 44.66 | 43.81 | 43.81 | 44.85 | 43.42 | 343,083 |
March 27, 2025 | 45.59 | 44.78 | 44.78 | 45.59 | 44.5 | 596,027 |
March 26, 2025 | 45.54 | 45.27 | 45.27 | 46.31 | 45.17 | 594,400 |
March 25, 2025 | 45.49 | 45.24 | 45.24 | 45.79 | 45.13 | 642,600 |
March 24, 2025 | 45.18 | 45.69 | 45.69 | 45.9 | 44.86 | 666,100 |
March 21, 2025 | 44.25 | 44.3 | 44.3 | 44.61 | 43.62 | 1.82M |
March 20, 2025 | 44.66 | 44.51 | 44.51 | 45.42 | 44.46 | 594,612 |
March 19, 2025 | 45.04 | 45.33 | 45.33 | 45.64 | 44.61 | 498,800 |
March 18, 2025 | 44.91 | 44.96 | 44.96 | 45.18 | 44.62 | 425,100 |
March 17, 2025 | 44.96 | 44.94 | 44.94 | 45.48 | 44.69 | 500,117 |
March 14, 2025 | 44.34 | 44.95 | 44.95 | 44.99 | 44.09 | 676,917 |
March 13, 2025 | 44.5 | 44.04 | 44.04 | 44.85 | 43.95 | 824,305 |
March 12, 2025 | 44.62 | 44.23 | 44.23 | 44.82 | 43.76 | 1.12M |
March 11, 2025 | 45.72 | 44.12 | 44.12 | 45.88 | 44.08 | 1.02M |
March 10, 2025 | 45.58 | 45.51 | 45.51 | 46.36 | 45.2 | 1.04M |
March 07, 2025 | 45.58 | 46.25 | 46.25 | 46.5 | 44.91 | 695,155 |
March 06, 2025 | 45.5 | 45.54 | 45.54 | 45.84 | 45 | 645,913 |