40.51
+0.16(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 40.3 | 40.35 | 40.35 | 41.1 | 39.8 | 951,826 |
| June 26, 2025 | 40.39 | 40.33 | 40.33 | 40.72 | 39.5 | 367,318 |
| June 25, 2025 | 40.82 | 40.2 | 40.2 | 42 | 40.03 | 374,800 |
| June 24, 2025 | 40.82 | 41.4 | 41.4 | 41.86 | 40.4 | 399,143 |
| June 23, 2025 | 40.64 | 40.59 | 40.59 | 41.52 | 40.31 | 644,090 |
| June 20, 2025 | 41.07 | 40.65 | 40.65 | 41.3 | 39.33 | 1.28M |
| June 18, 2025 | 39.68 | 41.07 | 41.07 | 41.09 | 39.34 | 783,226 |
| June 17, 2025 | 41 | 39.42 | 39.42 | 41.16 | 39.25 | 616,700 |
| June 16, 2025 | 41.07 | 41.29 | 41.29 | 42.01 | 40.9 | 572,900 |
| June 13, 2025 | 40.49 | 40.89 | 40.89 | 41.95 | 40.39 | 716,500 |
| June 12, 2025 | 40.88 | 40.95 | 40.95 | 41.47 | 39.76 | 587,700 |
| June 11, 2025 | 41.46 | 40.96 | 40.96 | 42.13 | 40.59 | 656,629 |
| June 10, 2025 | 43.3 | 41.17 | 41.17 | 44.09 | 40.87 | 568,800 |
| June 09, 2025 | 44.74 | 43.11 | 43.11 | 44.79 | 43.09 | 316,037 |
| June 06, 2025 | 44.33 | 43.92 | 43.92 | 45.35 | 43.45 | 625,505 |
| June 05, 2025 | 41.53 | 44.08 | 44.08 | 44.26 | 40.28 | 811,600 |
| June 04, 2025 | 44.2 | 42.65 | 42.65 | 44.52 | 42.57 | 337,535 |
| June 03, 2025 | 43.89 | 43.91 | 43.91 | 44.41 | 43.48 | 261,524 |
| June 02, 2025 | 43.45 | 43.85 | 43.85 | 44.32 | 42.47 | 624,727 |
| May 30, 2025 | 43.52 | 42.95 | 42.95 | 43.52 | 42.04 | 428,400 |
| May 29, 2025 | 42.19 | 43.44 | 43.44 | 43.47 | 41.5 | 429,000 |
| May 28, 2025 | 41.79 | 42.05 | 42.05 | 42.84 | 41.01 | 748,538 |
| May 27, 2025 | 43.87 | 41.88 | 41.88 | 43.99 | 41.7 | 620,100 |
| May 23, 2025 | 42.9 | 42.98 | 42.98 | 43.23 | 42.47 | 324,236 |
| May 22, 2025 | 43 | 42.97 | 42.97 | 43.73 | 42.59 | 350,700 |
| May 21, 2025 | 44.88 | 43.19 | 43.19 | 45.48 | 43.06 | 390,544 |
| May 20, 2025 | 44.93 | 44.88 | 44.88 | 45.18 | 44.59 | 543,423 |
| May 19, 2025 | 43.66 | 45.01 | 45.01 | 45.17 | 43.43 | 570,137 |
| May 16, 2025 | 43.5 | 43.7 | 43.7 | 44.79 | 43.5 | 485,372 |
| May 15, 2025 | 43.2 | 43.5 | 43.5 | 43.95 | 41.88 | 750,032 |
| May 14, 2025 | 41.82 | 42.9 | 42.9 | 43.12 | 40.38 | 1.43M |
| May 13, 2025 | 44.16 | 41.46 | 41.46 | 44.16 | 40.78 | 1.7M |
| May 12, 2025 | 45.13 | 44.2 | 44.2 | 46.25 | 44.12 | 885,023 |
| May 09, 2025 | 47.11 | 44.76 | 44.76 | 47.32 | 44.6 | 529,587 |
| May 08, 2025 | 47.95 | 47.14 | 47.14 | 48 | 46.44 | 687,720 |
| May 07, 2025 | 46.74 | 47.35 | 47.35 | 48.32 | 45.91 | 378,600 |
| May 06, 2025 | 47.78 | 46.45 | 46.45 | 48.16 | 45.78 | 533,030 |
| May 05, 2025 | 46.95 | 48 | 48 | 48.2 | 46.62 | 798,214 |
| May 02, 2025 | 48.89 | 47.36 | 47.36 | 49.62 | 46.78 | 992,443 |
| May 01, 2025 | 51.74 | 50.3 | 50.3 | 53.89 | 49.42 | 1.06M |
| April 30, 2025 | 50.79 | 51.91 | 51.91 | 52.1 | 49.7 | 598,226 |
| April 29, 2025 | 50.02 | 50.9 | 50.9 | 51.24 | 49.03 | 1.34M |
| April 28, 2025 | 50.1 | 49.72 | 49.72 | 50.5 | 47.97 | 685,400 |
| April 25, 2025 | 49.53 | 50 | 50 | 50.38 | 48.98 | 754,497 |
| April 24, 2025 | 49.96 | 49.97 | 49.97 | 50.5 | 48.72 | 485,100 |
| April 23, 2025 | 50.5 | 50 | 50 | 51 | 49.5 | 745,600 |
| April 22, 2025 | 48.86 | 49.44 | 49.44 | 49.77 | 48.35 | 721,051 |
| April 21, 2025 | 49.22 | 48.51 | 48.51 | 49.36 | 47.76 | 551,535 |
| April 17, 2025 | 49.43 | 49.25 | 49.25 | 50.3 | 48.69 | 364,958 |
| April 16, 2025 | 48.88 | 49.39 | 49.39 | 49.46 | 46.94 | 403,604 |
| April 15, 2025 | 48.79 | 49.12 | 49.12 | 49.8 | 48.29 | 369,827 |
| April 14, 2025 | 47.27 | 48.72 | 48.72 | 48.73 | 45.91 | 395,812 |
| April 11, 2025 | 43.93 | 46.43 | 46.43 | 46.59 | 42.9 | 761,736 |
| April 10, 2025 | 44.53 | 44.12 | 44.12 | 44.87 | 41.78 | 857,700 |
| April 09, 2025 | 43.59 | 45.87 | 45.87 | 46.31 | 40.38 | 1.2M |
| April 08, 2025 | 49 | 44.63 | 44.63 | 49.01 | 43.51 | 686,606 |
| April 07, 2025 | 44.43 | 47.49 | 47.49 | 49.04 | 43.32 | 907,600 |
| April 04, 2025 | 48 | 47.02 | 47.02 | 48.8 | 45.86 | 677,900 |
| April 03, 2025 | 49.92 | 49.55 | 49.55 | 52.1 | 47.71 | 524,648 |
| April 02, 2025 | 48.33 | 51.49 | 51.49 | 51.85 | 48.33 | 598,100 |
