44.54
+0.36(+0.81%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 23, 2025 | 42.77 | 44.54 | 44.54 | 44.76 | 42.71 | 389,273 |
May 22, 2025 | 43.88 | 44.18 | 44.18 | 44.77 | 43.86 | 322,600 |
May 21, 2025 | 44.22 | 44.12 | 44.12 | 45.13 | 43.68 | 605,115 |
May 20, 2025 | 45.85 | 45.3 | 45.3 | 46.1 | 45.17 | 352,040 |
May 19, 2025 | 45.61 | 46.15 | 46.15 | 46.3 | 45.53 | 457,000 |
May 16, 2025 | 45.41 | 46.77 | 46.77 | 47.77 | 44.8 | 725,873 |
May 15, 2025 | 45.83 | 45.43 | 45.43 | 46.19 | 45 | 559,013 |
May 14, 2025 | 45.74 | 45.73 | 45.73 | 46.54 | 45.55 | 404,596 |
May 13, 2025 | 45.12 | 45.59 | 45.59 | 46.46 | 45.12 | 451,819 |
May 12, 2025 | 46 | 45.02 | 45.02 | 46.44 | 44.25 | 503,000 |
May 09, 2025 | 44.03 | 44.27 | 44.27 | 44.66 | 43.52 | 360,833 |
May 08, 2025 | 45.23 | 44.38 | 44.38 | 45.32 | 44.02 | 373,472 |
May 07, 2025 | 44.88 | 44.6 | 44.6 | 46.2 | 44.28 | 608,773 |
May 06, 2025 | 44.47 | 44.87 | 44.87 | 45.86 | 44.08 | 361,312 |
May 05, 2025 | 44.79 | 44.81 | 44.81 | 45.9 | 44.56 | 960,227 |
May 02, 2025 | 40.73 | 45 | 45 | 45.65 | 39.91 | 1.62M |
May 01, 2025 | 37.03 | 36.44 | 36.44 | 37.2 | 36.21 | 798,725 |
April 30, 2025 | 36.76 | 36.6 | 36.6 | 36.87 | 35.52 | 519,872 |
April 29, 2025 | 37.6 | 37.82 | 37.82 | 38.81 | 37.12 | 491,549 |
April 28, 2025 | 36.6 | 37.6 | 37.6 | 37.69 | 36.27 | 531,926 |
April 25, 2025 | 36.43 | 36.22 | 36.22 | 36.66 | 35.7 | 781,803 |
April 24, 2025 | 35.52 | 36.74 | 36.74 | 37 | 35.52 | 451,824 |
April 23, 2025 | 36.22 | 35.67 | 35.67 | 37.32 | 35.14 | 486,457 |
April 22, 2025 | 34.69 | 34.98 | 34.98 | 35.43 | 34.32 | 588,652 |
April 21, 2025 | 33.97 | 34.01 | 34.01 | 34.66 | 32.49 | 483,900 |
April 17, 2025 | 34.2 | 34.72 | 34.71 | 35.05 | 33.4 | 379,342 |
April 16, 2025 | 34.44 | 34.18 | 34.18 | 35 | 33.53 | 548,128 |
April 15, 2025 | 35.59 | 34.72 | 34.72 | 36.38 | 34.39 | 360,397 |
April 14, 2025 | 36.36 | 35.45 | 35.45 | 36.9 | 34.79 | 526,702 |
April 11, 2025 | 34.46 | 35.62 | 35.62 | 35.66 | 33.53 | 612,520 |
April 10, 2025 | 36.61 | 34.97 | 34.97 | 36.97 | 34.36 | 910,795 |
April 09, 2025 | 33.47 | 37.74 | 37.74 | 39.09 | 32.92 | 1.39M |
April 08, 2025 | 35.74 | 32.91 | 32.91 | 36.11 | 32.2 | 847,981 |
April 07, 2025 | 32.42 | 34.45 | 34.45 | 35.89 | 31 | 990,049 |
April 04, 2025 | 33.52 | 34.34 | 34.34 | 34.81 | 32.08 | 868,488 |
April 03, 2025 | 35.26 | 34.99 | 34.99 | 36.63 | 34.96 | 629,600 |
April 02, 2025 | 36.44 | 37.26 | 37.26 | 37.7 | 36.44 | 534,040 |
April 01, 2025 | 37.34 | 36.99 | 36.99 | 37.71 | 36.41 | 402,306 |
March 31, 2025 | 35.69 | 37.27 | 37.27 | 37.43 | 35.06 | 601,500 |
March 28, 2025 | 38.29 | 36.25 | 36.25 | 38.29 | 35.78 | 443,310 |
March 27, 2025 | 37.9 | 38.23 | 38.23 | 38.46 | 37.44 | 380,300 |
March 26, 2025 | 38 | 37.9 | 37.9 | 38.8 | 37.48 | 350,747 |
March 25, 2025 | 38.34 | 37.8 | 37.8 | 38.83 | 37.72 | 440,249 |
March 24, 2025 | 36.8 | 38.61 | 38.61 | 38.71 | 36.68 | 457,442 |
March 21, 2025 | 36.4 | 37 | 37 | 37.34 | 35.86 | 478,241 |
March 20, 2025 | 37.01 | 36.78 | 36.78 | 37.94 | 36.71 | 376,212 |
March 19, 2025 | 35.73 | 37.67 | 37.67 | 38.12 | 35.58 | 608,400 |
March 18, 2025 | 35.67 | 35.83 | 35.83 | 36.11 | 35.17 | 501,919 |
March 17, 2025 | 34.9 | 36.1 | 36.1 | 36.62 | 34.9 | 513,300 |
March 14, 2025 | 34 | 35.26 | 35.26 | 35.79 | 33.77 | 520,005 |
March 13, 2025 | 34.2 | 33.58 | 33.58 | 34.54 | 33 | 650,752 |
March 12, 2025 | 33.53 | 34.09 | 34.09 | 34.3 | 32.34 | 512,228 |
March 11, 2025 | 32.93 | 33.2 | 33.2 | 33.74 | 32.29 | 586,403 |
March 10, 2025 | 32.16 | 32.46 | 32.46 | 33.29 | 31.76 | 1.16M |
March 07, 2025 | 32.26 | 32.97 | 32.97 | 33.48 | 32.04 | 1.08M |
March 06, 2025 | 33.17 | 32.66 | 32.66 | 34.65 | 31.63 | 699,394 |
March 05, 2025 | 33 | 33.88 | 33.88 | 34.17 | 32.51 | 654,627 |
March 04, 2025 | 31.39 | 33.09 | 33.09 | 34.08 | 31.17 | 783,951 |
March 03, 2025 | 35 | 32.4 | 32.4 | 35.08 | 32.28 | 1.45M |
February 28, 2025 | 33.24 | 34.54 | 34.54 | 34.6 | 33.24 | 580,479 |