40.16
+1.02(+2.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 38 | 39.14 | 39.14 | 39.77 | 37.96 | 3.62M |
| March 12, 2025 | 36.89 | 38.38 | 38.38 | 38.94 | 36.85 | 2.19M |
| March 11, 2025 | 37.52 | 36.99 | 36.99 | 37.87 | 36.59 | 2.57M |
| March 10, 2025 | 38.38 | 37.49 | 37.49 | 39.03 | 37.05 | 1.56M |
| March 07, 2025 | 37.94 | 38.1 | 38.1 | 39.06 | 37.66 | 1.31M |
| March 06, 2025 | 38.15 | 38.38 | 38.38 | 39.32 | 37.87 | 1.6M |
| March 05, 2025 | 37.46 | 38.48 | 38.48 | 38.78 | 37.1 | 1.57M |
| March 04, 2025 | 37.52 | 37.11 | 37.11 | 37.93 | 36.21 | 1.65M |
| March 03, 2025 | 39.45 | 38.05 | 38.05 | 40.24 | 37.97 | 1.21M |
| February 28, 2025 | 39.5 | 39.42 | 39.42 | 39.82 | 38.84 | 1.58M |
| February 27, 2025 | 40.73 | 39.75 | 39.75 | 41.31 | 39.71 | 1.08M |
| February 26, 2025 | 41.14 | 40.77 | 40.77 | 41.4 | 40.62 | 1.31M |
| February 25, 2025 | 39.59 | 41.3 | 41.3 | 41.43 | 39.59 | 2.42M |
| February 24, 2025 | 39.49 | 39.25 | 39.25 | 40.03 | 39 | 1.46M |
| February 21, 2025 | 40.01 | 39.3 | 39.3 | 40.01 | 38.84 | 1.37M |
| February 20, 2025 | 40.49 | 39.9 | 39.9 | 40.79 | 39.34 | 1.95M |
| February 19, 2025 | 40.35 | 40.44 | 40.44 | 40.68 | 39.57 | 2.33M |
| February 18, 2025 | 39.67 | 41.17 | 41.17 | 41.17 | 38.52 | 3.13M |
| February 14, 2025 | 36.85 | 39.41 | 39.41 | 40.28 | 36.85 | 4.46M |
| February 13, 2025 | 35.3 | 36.31 | 36.31 | 37.16 | 34.51 | 6.73M |
| February 12, 2025 | 42.48 | 42.76 | 42.76 | 43.66 | 42.29 | 2.3M |
| February 11, 2025 | 42.83 | 43 | 43 | 43.47 | 42.63 | 2.13M |
| February 10, 2025 | 43.59 | 43.06 | 43.06 | 43.63 | 42.84 | 1.72M |
| February 07, 2025 | 43.94 | 43.3 | 43.3 | 44.11 | 43.21 | 1.24M |
| February 06, 2025 | 44.42 | 43.85 | 43.85 | 44.72 | 43.43 | 949,013 |
| February 05, 2025 | 45.21 | 44.12 | 44.12 | 45.31 | 43.8 | 992,800 |
| February 04, 2025 | 44.27 | 44.96 | 44.96 | 45.03 | 44.02 | 721,624 |
| February 03, 2025 | 43.51 | 44.23 | 44.23 | 44.59 | 43 | 1.11M |
| January 31, 2025 | 45.68 | 45.45 | 45.45 | 46.67 | 45.43 | 795,416 |
| January 30, 2025 | 46.2 | 45.97 | 45.97 | 46.39 | 45.61 | 883,004 |
| January 29, 2025 | 45.73 | 46.18 | 46.18 | 46.56 | 45.55 | 811,007 |
| January 28, 2025 | 45.5 | 45.88 | 45.88 | 46.14 | 45.18 | 812,909 |
| January 27, 2025 | 45.5 | 45.64 | 45.64 | 46.08 | 45.26 | 972,500 |
| January 24, 2025 | 44.87 | 45.22 | 45.22 | 45.54 | 44.78 | 861,142 |
| January 23, 2025 | 45.32 | 45.04 | 45.04 | 45.41 | 44.69 | 1.32M |
| January 22, 2025 | 44.95 | 45.09 | 45.09 | 45.25 | 44.43 | 998,200 |
| January 21, 2025 | 44.23 | 45.26 | 45.26 | 45.26 | 44 | 1.25M |
| January 17, 2025 | 44.6 | 43.95 | 43.95 | 44.75 | 43.95 | 888,951 |
| January 16, 2025 | 44.75 | 44.37 | 44.37 | 44.87 | 44.05 | 1.32M |
| January 15, 2025 | 44.49 | 44.92 | 44.92 | 45.38 | 44.49 | 1.63M |
| January 14, 2025 | 43.36 | 43.55 | 43.55 | 44.03 | 43.11 | 862,300 |
| January 13, 2025 | 42.63 | 42.87 | 42.87 | 42.99 | 42.11 | 1.06M |
| January 10, 2025 | 44.19 | 42.87 | 42.87 | 44.28 | 42.28 | 1.54M |
| January 08, 2025 | 45.25 | 44.7 | 44.7 | 45.48 | 43.97 | 1.7M |
| January 07, 2025 | 45.09 | 45.54 | 45.54 | 45.58 | 44.74 | 1.34M |
| January 06, 2025 | 44.15 | 44.74 | 44.74 | 45.4 | 44.15 | 1.55M |
| January 03, 2025 | 43.22 | 43.9 | 43.9 | 43.9 | 42.79 | 1.06M |
| January 02, 2025 | 43.67 | 43.07 | 43.07 | 43.73 | 42.63 | 952,600 |
| December 31, 2024 | 43.27 | 43.5 | 43.5 | 44.09 | 43.07 | 1.56M |
| December 30, 2024 | 42.38 | 43.14 | 43.14 | 43.29 | 41.75 | 1.49M |
| December 27, 2024 | 42.45 | 42.8 | 42.8 | 43.11 | 42.27 | 1.38M |
| December 26, 2024 | 42.13 | 42.8 | 42.8 | 43.04 | 42.05 | 1.5M |
| December 24, 2024 | 41.83 | 42.26 | 42.26 | 42.41 | 41.38 | 902,645 |
| December 23, 2024 | 41.9 | 41.93 | 41.93 | 42.36 | 41.58 | 2.12M |
| December 20, 2024 | 42.75 | 41.96 | 41.96 | 43.45 | 41.95 | 5.19M |
| December 19, 2024 | 45.84 | 42.76 | 42.76 | 46 | 42.73 | 2.55M |
| December 18, 2024 | 46.93 | 45.11 | 45.11 | 47.2 | 45.11 | 1.99M |
| December 17, 2024 | 47 | 46.95 | 46.95 | 47.88 | 46.76 | 1.95M |
| December 16, 2024 | 48.02 | 47.53 | 47.53 | 48.44 | 47.34 | 1.4M |
| December 13, 2024 | 48.58 | 48.51 | 48.51 | 49.24 | 48.01 | 1.04M |