40.85
+0.47(+1.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 18, 2025 | 39.74 | 40.38 | 40.38 | 40.6 | 39.67 | 459,112 |
June 17, 2025 | 40.37 | 39.63 | 39.63 | 40.62 | 39.22 | 583,542 |
June 16, 2025 | 40.58 | 40.69 | 40.69 | 41.3 | 40.35 | 499,900 |
June 13, 2025 | 40.16 | 40.34 | 40.34 | 40.73 | 39.84 | 443,845 |
June 12, 2025 | 40.09 | 40.6 | 40.6 | 40.69 | 39.85 | 434,600 |
June 11, 2025 | 39.61 | 40.4 | 40.4 | 40.91 | 39.23 | 845,300 |
June 10, 2025 | 39.23 | 39.42 | 39.42 | 39.67 | 39.08 | 375,628 |
June 09, 2025 | 39.77 | 39.25 | 39.25 | 39.77 | 39.14 | 387,800 |
June 06, 2025 | 39.78 | 39.81 | 39.81 | 39.85 | 39.22 | 330,334 |
June 05, 2025 | 39.27 | 39.31 | 39.31 | 39.51 | 38.95 | 520,400 |
June 04, 2025 | 39.67 | 39.26 | 39.26 | 39.82 | 39.22 | 383,321 |
June 03, 2025 | 39.32 | 39.7 | 39.7 | 39.79 | 38.98 | 446,900 |
June 02, 2025 | 39.42 | 39.61 | 39.61 | 39.71 | 38.81 | 702,600 |
May 30, 2025 | 39.36 | 39.72 | 39.72 | 39.9 | 39.25 | 1.01M |
May 29, 2025 | 38.86 | 39.47 | 39.47 | 39.49 | 38.68 | 557,200 |
May 28, 2025 | 39.01 | 38.91 | 38.91 | 39.3 | 38.75 | 586,628 |
May 27, 2025 | 38.3 | 39.15 | 39.15 | 39.24 | 37.91 | 754,033 |
May 23, 2025 | 37.65 | 37.96 | 37.96 | 38.37 | 37.51 | 672,600 |
May 22, 2025 | 37.61 | 37.77 | 37.77 | 37.91 | 37.24 | 532,920 |
May 21, 2025 | 38.12 | 37.64 | 37.64 | 38.46 | 37.58 | 639,395 |
May 20, 2025 | 38.31 | 38.63 | 38.63 | 38.87 | 38.02 | 672,700 |
May 19, 2025 | 38.23 | 38.22 | 38.22 | 38.37 | 37.98 | 337,629 |
May 16, 2025 | 37.53 | 38.41 | 38.41 | 38.44 | 37.46 | 532,362 |
May 15, 2025 | 37.16 | 37.65 | 37.65 | 37.7 | 37.06 | 483,643 |
May 14, 2025 | 37.81 | 37.22 | 37.22 | 38.05 | 37.21 | 532,231 |
May 13, 2025 | 38.46 | 38 | 38 | 38.46 | 37.98 | 420,114 |
May 12, 2025 | 38.66 | 38.2 | 38.2 | 38.81 | 37.89 | 633,811 |
May 09, 2025 | 38.33 | 37.88 | 37.88 | 38.63 | 37.63 | 362,941 |
May 08, 2025 | 38.7 | 38.29 | 38.29 | 38.97 | 38.26 | 495,332 |
May 07, 2025 | 37.85 | 38.24 | 38.24 | 38.48 | 37.85 | 649,000 |
May 06, 2025 | 37.23 | 37.97 | 37.97 | 38.16 | 37.19 | 571,400 |
May 05, 2025 | 37.61 | 37.48 | 37.48 | 37.83 | 37.28 | 832,600 |
May 02, 2025 | 36.67 | 37.62 | 37.62 | 37.78 | 36.64 | 806,930 |
May 01, 2025 | 36.08 | 36.38 | 36.38 | 36.89 | 35.62 | 1.22M |
April 30, 2025 | 35.11 | 36.17 | 36.17 | 36.26 | 34.87 | 1.77M |
April 29, 2025 | 33.33 | 33.64 | 33.64 | 33.86 | 33.32 | 1.37M |
April 28, 2025 | 33.45 | 33.47 | 33.47 | 33.83 | 33.22 | 990,738 |
April 25, 2025 | 33.8 | 33.4 | 33.4 | 33.8 | 33.11 | 693,438 |
April 24, 2025 | 33.48 | 33.9 | 33.9 | 34.13 | 33.38 | 793,247 |
April 23, 2025 | 34.24 | 33.49 | 33.49 | 34.64 | 33.35 | 975,249 |
April 22, 2025 | 33.56 | 33.75 | 33.75 | 33.98 | 33.22 | 1.15M |
April 21, 2025 | 33.33 | 33.06 | 33.06 | 33.39 | 32.71 | 511,934 |
April 17, 2025 | 33.53 | 33.68 | 33.68 | 33.97 | 33.46 | 854,600 |
April 16, 2025 | 34.1 | 33.43 | 33.43 | 34.56 | 33.24 | 1.49M |
April 15, 2025 | 34.35 | 34.1 | 34.1 | 34.95 | 34.08 | 602,300 |
April 14, 2025 | 34.33 | 34.35 | 34.35 | 34.6 | 33.94 | 408,106 |
April 11, 2025 | 33.18 | 33.94 | 33.94 | 33.96 | 32.66 | 469,054 |
April 10, 2025 | 34.11 | 33.23 | 33.23 | 34.49 | 32.7 | 765,327 |
April 09, 2025 | 32.52 | 34.63 | 34.63 | 34.97 | 31.9 | 791,449 |
April 08, 2025 | 33.62 | 32.84 | 32.84 | 34.07 | 32.4 | 799,900 |
April 07, 2025 | 32.78 | 32.79 | 32.79 | 34.36 | 32.13 | 1.01M |
April 04, 2025 | 34.8 | 33.83 | 33.83 | 35.04 | 33.58 | 725,527 |
April 03, 2025 | 35.87 | 35.88 | 35.88 | 36.53 | 35.36 | 938,416 |
April 02, 2025 | 36.3 | 36.98 | 36.98 | 37.03 | 36.3 | 501,383 |
April 01, 2025 | 36.11 | 36.59 | 36.59 | 36.76 | 36.1 | 593,200 |
March 31, 2025 | 35.79 | 36.05 | 36.05 | 36.34 | 35.6 | 417,510 |
March 28, 2025 | 36.59 | 36 | 36 | 36.85 | 35.83 | 544,100 |
March 27, 2025 | 36.23 | 36.53 | 36.53 | 36.98 | 36.19 | 326,200 |
March 26, 2025 | 36.22 | 36.28 | 36.28 | 36.72 | 36.08 | 360,900 |
March 25, 2025 | 36.22 | 36.08 | 36.08 | 36.51 | 35.92 | 385,600 |