39.97
-0.27(-0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 40.24 | 39.97 | 39.97 | 40.34 | 39.4 | 1.48M |
| May 19, 2025 | 40.04 | 40.24 | 40.24 | 40.64 | 39.9 | 1.24M |
| May 16, 2025 | 40.66 | 40.67 | 40.66 | 41.06 | 40.13 | 1.56M |
| May 15, 2025 | 40.65 | 40.46 | 40.46 | 40.65 | 39.28 | 1.54M |
| May 14, 2025 | 41.41 | 40.72 | 40.72 | 42.32 | 40.4 | 1.39M |
| May 13, 2025 | 41.74 | 41.36 | 41.36 | 42.4 | 40.57 | 1.49M |
| May 12, 2025 | 42.47 | 41.66 | 41.66 | 43.46 | 41.05 | 2.23M |
| May 09, 2025 | 42.03 | 41.72 | 41.72 | 43.12 | 41.1 | 2.78M |
| May 08, 2025 | 40.18 | 41.68 | 41.68 | 42.43 | 39.85 | 4.02M |
| May 07, 2025 | 42 | 39.74 | 39.74 | 42 | 38.86 | 3.55M |
| May 06, 2025 | 43.3 | 41.93 | 41.93 | 44.09 | 41.86 | 4.06M |
| May 05, 2025 | 45.81 | 44.05 | 44.05 | 46.18 | 43.21 | 3.71M |
| May 02, 2025 | 50.21 | 46.85 | 46.85 | 51.38 | 45.52 | 5.07M |
| May 01, 2025 | 52.65 | 48.87 | 48.87 | 52.92 | 47.09 | 5.05M |
| April 30, 2025 | 47.73 | 47.23 | 47.23 | 48.41 | 46.76 | 3.57M |
| April 29, 2025 | 47.89 | 49.53 | 49.53 | 50.24 | 47.47 | 2.45M |
| April 28, 2025 | 48.77 | 47.99 | 47.99 | 49.86 | 47.36 | 1.73M |
| April 25, 2025 | 46.85 | 48.3 | 48.3 | 48.35 | 46.39 | 1.41M |
| April 24, 2025 | 46.06 | 47.41 | 47.41 | 47.6 | 44.5 | 1.74M |
| April 23, 2025 | 45.75 | 45.64 | 45.64 | 47.71 | 45.42 | 2.32M |
| April 22, 2025 | 43.45 | 43.8 | 43.8 | 45.14 | 43.31 | 1.78M |
| April 21, 2025 | 44.31 | 42.61 | 42.61 | 44.97 | 41.85 | 2.13M |
| April 17, 2025 | 44.79 | 44.97 | 44.97 | 45.11 | 43.94 | 1.83M |
| April 16, 2025 | 44.47 | 45.18 | 45.18 | 45.41 | 43.96 | 1.42M |
| April 15, 2025 | 45.24 | 44.85 | 44.85 | 46.78 | 44.66 | 2.02M |
| April 14, 2025 | 44.72 | 45.16 | 45.16 | 45.84 | 44.25 | 1.68M |
| April 11, 2025 | 41.34 | 43.71 | 43.71 | 43.94 | 40.77 | 2.17M |
| April 10, 2025 | 41.85 | 41.14 | 41.14 | 42.44 | 39.63 | 2.04M |
| April 09, 2025 | 39.06 | 43.87 | 43.87 | 45.24 | 39 | 3.44M |
| April 08, 2025 | 43.75 | 39.81 | 39.81 | 44.51 | 39.11 | 2.39M |
| April 07, 2025 | 38.42 | 41.78 | 41.78 | 43.33 | 37.15 | 2.35M |
| April 04, 2025 | 39.7 | 40.58 | 40.58 | 42.16 | 39.14 | 1.89M |
| April 03, 2025 | 41 | 42.02 | 42.02 | 42.44 | 40.22 | 1.53M |
| April 02, 2025 | 41.64 | 43.49 | 43.49 | 44.1 | 41.32 | 1.29M |
| April 01, 2025 | 42.16 | 42.47 | 42.47 | 43.11 | 41.32 | 1.44M |
| March 31, 2025 | 41.8 | 42.6 | 42.6 | 43.26 | 40.88 | 1.67M |
| March 28, 2025 | 45.37 | 43.14 | 43.14 | 45.65 | 42.69 | 1.17M |
| March 27, 2025 | 45.28 | 45.15 | 45.15 | 46.88 | 44.27 | 1.16M |
| March 26, 2025 | 46.58 | 45.84 | 45.84 | 47.68 | 45.47 | 1.46M |
| March 25, 2025 | 47.12 | 46.46 | 46.46 | 47.7 | 45.96 | 1.3M |
| March 24, 2025 | 46.81 | 46.74 | 46.74 | 47.72 | 46 | 1.51M |
| March 21, 2025 | 43.93 | 46.1 | 46.1 | 46.39 | 43.5 | 2.07M |
| March 20, 2025 | 45.42 | 44.72 | 44.72 | 46.62 | 44.65 | 2.51M |
| March 19, 2025 | 43.7 | 46.24 | 46.24 | 46.92 | 42.62 | 2.6M |
| March 18, 2025 | 42 | 43.85 | 43.85 | 44.03 | 40.88 | 1.5M |
| March 17, 2025 | 42.32 | 42.9 | 42.9 | 44.03 | 41.85 | 1.53M |
| March 14, 2025 | 41.04 | 42.89 | 42.89 | 43.09 | 41.01 | 1.76M |
| March 13, 2025 | 42.58 | 40.64 | 40.64 | 42.86 | 39.72 | 2.28M |
| March 12, 2025 | 43.92 | 43.1 | 43.1 | 45 | 42.78 | 3.24M |
| March 11, 2025 | 36.58 | 42.63 | 42.63 | 43.49 | 36.51 | 4.24M |
| March 10, 2025 | 38.2 | 35.84 | 35.84 | 38.59 | 34.88 | 3.75M |
| March 07, 2025 | 40.1 | 39.32 | 39.32 | 40.5 | 37.85 | 2.31M |
| March 06, 2025 | 41.25 | 40.17 | 40.17 | 42.33 | 39.88 | 2.14M |
| March 05, 2025 | 41.01 | 42.66 | 42.66 | 42.97 | 40.59 | 1.69M |
| March 04, 2025 | 39.85 | 41.48 | 41.48 | 42.58 | 39.17 | 2.95M |
| March 03, 2025 | 42.71 | 40.74 | 40.74 | 43.88 | 40.47 | 1.86M |
| February 28, 2025 | 41.72 | 42.55 | 42.55 | 42.67 | 41.11 | 1.48M |
| February 27, 2025 | 43.19 | 42.11 | 42.11 | 43.23 | 41.48 | 1.64M |
| February 26, 2025 | 41.41 | 43.19 | 43.19 | 43.83 | 41.39 | 2.67M |
| February 25, 2025 | 42.46 | 40.35 | 40.35 | 44.01 | 40.28 | 2.25M |