41.77
-0.44(-1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 27, 2024 | 40.89 | 40.7 | 40.7 | 40.95 | 40.62 | 296,673 |
| August 26, 2024 | 41.19 | 41.01 | 41.01 | 41.44 | 40.93 | 594,977 |
| August 23, 2024 | 41.04 | 40.91 | 40.91 | 41.39 | 40.65 | 434,987 |
| August 22, 2024 | 40.87 | 40.76 | 40.76 | 41.01 | 40.56 | 557,150 |
| August 21, 2024 | 40.87 | 40.78 | 40.78 | 41.05 | 40.43 | 519,363 |
| August 20, 2024 | 40.51 | 40.64 | 40.64 | 40.81 | 40.24 | 583,417 |
| August 19, 2024 | 40.6 | 40.57 | 40.57 | 40.96 | 40.32 | 585,051 |
| August 16, 2024 | 40.85 | 40.69 | 40.69 | 41.01 | 40.48 | 677,743 |
| August 15, 2024 | 40.5 | 40.9 | 40.9 | 41.1 | 40.04 | 698,751 |
| August 14, 2024 | 40.65 | 40.39 | 40.39 | 40.69 | 39.96 | 744,189 |
| August 13, 2024 | 40.12 | 40.74 | 40.74 | 40.8 | 39.94 | 512,381 |
| August 12, 2024 | 40.52 | 40 | 40 | 40.52 | 39.81 | 513,966 |
| August 09, 2024 | 40.51 | 40.64 | 40.64 | 40.75 | 39.7 | 408,983 |
| August 08, 2024 | 40.23 | 40.42 | 40.42 | 40.7 | 40.04 | 393,511 |
| August 07, 2024 | 40.39 | 40.13 | 40.13 | 40.78 | 39.92 | 576,721 |
| August 06, 2024 | 40.34 | 40.19 | 40.19 | 40.79 | 39.8 | 526,536 |
| August 05, 2024 | 41.1 | 40.24 | 40.24 | 41.1 | 39.6 | 613,112 |
| August 02, 2024 | 42 | 41.77 | 41.77 | 42.25 | 41.3 | 494,560 |
| August 01, 2024 | 41.86 | 42.21 | 42.21 | 42.31 | 41.49 | 629,848 |
| July 31, 2024 | 42 | 41.58 | 41.58 | 42.2 | 41.53 | 807,678 |
| July 30, 2024 | 41.03 | 41.66 | 41.66 | 41.67 | 40.87 | 1.03M |
| July 29, 2024 | 40.89 | 41.03 | 41.03 | 41.41 | 40.74 | 989,347 |
| July 26, 2024 | 40.96 | 40.78 | 40.78 | 40.98 | 40.47 | 535,410 |
| July 25, 2024 | 41 | 40.84 | 40.45 | 41.31 | 40.61 | 1.01M |
| July 24, 2024 | 40.33 | 40.71 | 40.32 | 40.84 | 40.2 | 903,545 |
| July 23, 2024 | 40.23 | 40.14 | 39.76 | 40.39 | 39.99 | 635,257 |
| July 22, 2024 | 40.25 | 40.26 | 39.88 | 40.36 | 39.83 | 725,578 |
| July 19, 2024 | 39.94 | 39.77 | 39.39 | 39.94 | 39.34 | 398,629 |
| July 18, 2024 | 39.78 | 39.83 | 39.45 | 40.48 | 39.72 | 667,454 |
| July 17, 2024 | 39.24 | 39.92 | 39.54 | 40.31 | 38.97 | 1.19M |
| July 16, 2024 | 38.86 | 39.01 | 38.64 | 39.24 | 37.46 | 828,298 |
| July 15, 2024 | 38.69 | 38.6 | 38.23 | 38.88 | 38.44 | 576,718 |
| July 12, 2024 | 38.58 | 38.71 | 38.34 | 39.16 | 38.58 | 721,396 |
| July 11, 2024 | 37.52 | 38.37 | 38.01 | 38.45 | 37.52 | 829,391 |
| July 10, 2024 | 36.64 | 37.09 | 36.74 | 37.11 | 36.44 | 429,609 |
| July 09, 2024 | 35.97 | 36.44 | 36.09 | 36.49 | 35.89 | 347,765 |
| July 08, 2024 | 36.42 | 36.1 | 35.76 | 36.58 | 36.07 | 554,243 |
| July 05, 2024 | 36.02 | 36.23 | 35.89 | 36.34 | 35.7 | 523,582 |
| July 03, 2024 | 36.26 | 35.99 | 35.65 | 36.36 | 35.89 | 239,828 |
| July 02, 2024 | 36.4 | 36.2 | 35.86 | 36.51 | 36.08 | 258,602 |
| July 01, 2024 | 37.07 | 36.29 | 35.95 | 37.24 | 36.08 | 463,420 |
| June 28, 2024 | 37.14 | 36.96 | 36.61 | 37.36 | 36.91 | 2.17M |
| June 27, 2024 | 36.67 | 36.93 | 36.58 | 37.01 | 36.5 | 661,001 |
| June 26, 2024 | 36.13 | 36.58 | 36.23 | 36.6 | 35.88 | 700,124 |
| June 25, 2024 | 36.69 | 36.34 | 36 | 36.81 | 36.17 | 558,528 |
| June 24, 2024 | 36.43 | 36.77 | 36.42 | 37 | 36.39 | 518,444 |
| June 21, 2024 | 36.51 | 36.26 | 35.92 | 36.82 | 36.14 | 1.93M |
| June 20, 2024 | 35.56 | 36.4 | 36.05 | 36.45 | 35.56 | 937,662 |
| June 18, 2024 | 36.71 | 35.65 | 35.31 | 36.78 | 35.58 | 971,889 |
| June 17, 2024 | 37.38 | 36.88 | 36.53 | 37.45 | 36.79 | 590,216 |
| June 14, 2024 | 37.71 | 37.56 | 37.2 | 37.91 | 37.51 | 523,605 |
| June 13, 2024 | 37.6 | 37.99 | 37.63 | 38.19 | 37.42 | 698,254 |
| June 12, 2024 | 37.8 | 37.64 | 37.28 | 38.01 | 37.42 | 716,786 |
| June 11, 2024 | 36.98 | 37.21 | 36.86 | 37.29 | 36.89 | 446,589 |
| June 10, 2024 | 37.06 | 37.27 | 36.92 | 37.39 | 36.91 | 382,823 |
| June 07, 2024 | 37.27 | 37.2 | 36.85 | 37.54 | 36.91 | 571,208 |
| June 06, 2024 | 37.92 | 37.5 | 37.14 | 38.01 | 37.39 | 752,850 |
| June 05, 2024 | 38.15 | 37.88 | 37.52 | 38.57 | 37.77 | 1.98M |
| June 04, 2024 | 36.51 | 37.84 | 37.48 | 38.25 | 36.02 | 2.12M |
| June 03, 2024 | 38.34 | 38.08 | 37.72 | 38.77 | 37.92 | 273,360 |
