42.59
+2.61(+6.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2025 | 40.26 | 42.59 | 42.59 | 42.73 | 40.16 | 82,700 |
| January 10, 2025 | 41.08 | 39.98 | 39.98 | 41.08 | 38.93 | 26,005 |
| January 08, 2025 | 40.84 | 41.56 | 41.56 | 41.9 | 40.51 | 37,393 |
| January 07, 2025 | 41.51 | 40.98 | 40.98 | 41.64 | 40 | 43,400 |
| January 06, 2025 | 42.46 | 41.52 | 41.52 | 42.55 | 41.52 | 32,336 |
| January 03, 2025 | 42.49 | 42.46 | 42.46 | 42.49 | 41.73 | 24,573 |
| January 02, 2025 | 43.86 | 42.11 | 42.11 | 43.86 | 41.91 | 39,800 |
| December 31, 2024 | 44.13 | 43.61 | 43.61 | 44.34 | 43.45 | 136,214 |
| December 30, 2024 | 43.24 | 44.05 | 44.05 | 44.09 | 42.83 | 14,580 |
| December 27, 2024 | 44.67 | 43.34 | 43.34 | 44.67 | 42.89 | 35,688 |
| December 26, 2024 | 44.29 | 44.5 | 44.5 | 44.95 | 44.02 | 34,760 |
| December 24, 2024 | 43.71 | 44.36 | 44.36 | 44.44 | 42.58 | 40,226 |
| December 23, 2024 | 43.78 | 43.33 | 43.33 | 44.42 | 42.87 | 22,148 |
| December 20, 2024 | 42.14 | 43.75 | 43.75 | 44.06 | 42.14 | 20,001 |
| December 19, 2024 | 43.93 | 42.89 | 42.89 | 44.57 | 42.31 | 72,099 |
| December 18, 2024 | 46.49 | 43.03 | 43.03 | 46.86 | 42.35 | 41,853 |
| December 17, 2024 | 47.34 | 46.16 | 46.16 | 47.86 | 45.94 | 30,202 |
| December 16, 2024 | 47.19 | 47.5 | 47.5 | 48.44 | 46.92 | 60,749 |
| December 13, 2024 | 46.84 | 46.81 | 46.81 | 47.11 | 46.28 | 33,336 |
| December 12, 2024 | 47.35 | 46.61 | 46.61 | 47.53 | 45.79 | 30,692 |
| December 11, 2024 | 46.1 | 47.09 | 47.09 | 47.3 | 45.8 | 29,803 |
| December 10, 2024 | 45.2 | 45.81 | 45.81 | 46.36 | 45.02 | 22,619 |
| December 09, 2024 | 45.62 | 45.39 | 45.39 | 46.14 | 45.06 | 29,823 |
| December 06, 2024 | 45.49 | 45.62 | 45.62 | 46.23 | 44.86 | 27,394 |
| December 05, 2024 | 45.85 | 45.24 | 45.24 | 46 | 44.83 | 19,900 |
| December 04, 2024 | 45.5 | 45.5 | 45.5 | 45.72 | 44.65 | 26,437 |
| December 03, 2024 | 45.09 | 45.49 | 45.49 | 45.95 | 45 | 4,745 |
| December 02, 2024 | 45.15 | 45.38 | 45.38 | 45.64 | 44.8 | 21,449 |
| November 29, 2024 | 45.82 | 45.4 | 45.4 | 45.82 | 44.92 | 8,747 |
| November 27, 2024 | 45.8 | 45.65 | 45.65 | 46.51 | 44.97 | 28,920 |
| November 26, 2024 | 46.5 | 46.02 | 46.02 | 46.67 | 45.81 | 15,190 |
| November 25, 2024 | 46.99 | 46.67 | 46.67 | 48.22 | 46.63 | 26,717 |
| November 22, 2024 | 46.24 | 46.61 | 46.61 | 46.75 | 46.15 | 25,432 |
| November 21, 2024 | 45.4 | 45.88 | 45.88 | 46.33 | 45.28 | 17,145 |
| November 20, 2024 | 44.88 | 44.93 | 44.93 | 45 | 44.1 | 20,300 |
| November 19, 2024 | 44.52 | 44.88 | 44.88 | 45.19 | 44.41 | 18,808 |
| November 18, 2024 | 45.47 | 45.19 | 45.19 | 46 | 45.19 | 33,605 |
| November 15, 2024 | 46 | 45.34 | 45.34 | 46 | 44.92 | 31,747 |
| November 14, 2024 | 45.82 | 45.66 | 45.66 | 45.98 | 45.25 | 30,441 |
| November 13, 2024 | 46.21 | 45.83 | 45.83 | 47 | 45.73 | 24,000 |
| November 12, 2024 | 47.36 | 46.36 | 46.36 | 48.08 | 45.99 | 29,639 |
| November 11, 2024 | 45.87 | 47.16 | 47.16 | 47.37 | 45.35 | 29,535 |
| November 08, 2024 | 44.02 | 45.35 | 45.35 | 45.55 | 44.02 | 22,137 |
| November 07, 2024 | 45.75 | 44.72 | 44.72 | 46.17 | 43.78 | 38,748 |
| November 06, 2024 | 43.32 | 45.98 | 45.98 | 46.1 | 41.84 | 103,700 |
| November 05, 2024 | 39.1 | 40.27 | 40.27 | 40.43 | 39.07 | 30,675 |
| November 04, 2024 | 38.23 | 39.19 | 39.19 | 39.2 | 38.07 | 26,130 |
| November 01, 2024 | 38.78 | 38.58 | 38.58 | 38.8 | 38.23 | 23,700 |
| October 31, 2024 | 39.39 | 38.68 | 38.68 | 39.42 | 38.68 | 14,901 |
| October 30, 2024 | 40 | 39.51 | 39.51 | 40.41 | 39.51 | 21,400 |
| October 29, 2024 | 39.29 | 39.39 | 39.39 | 39.42 | 39.29 | 14,400 |
| October 28, 2024 | 38.41 | 39.26 | 39.26 | 39.84 | 38.29 | 36,100 |
| October 25, 2024 | 39.25 | 38.37 | 38.37 | 39.25 | 38.37 | 21,232 |
| October 24, 2024 | 39.05 | 38.96 | 38.96 | 39.14 | 38.59 | 28,416 |
| October 23, 2024 | 39.01 | 39.2 | 39.2 | 39.2 | 38.63 | 27,100 |
| October 22, 2024 | 38.02 | 39.21 | 39.21 | 39.25 | 37.93 | 30,600 |
| October 21, 2024 | 39.6 | 38.02 | 38.02 | 39.6 | 37.71 | 99,845 |
| October 18, 2024 | 40.53 | 39.2 | 39.2 | 40.81 | 38.93 | 35,601 |
| October 17, 2024 | 39.43 | 40.47 | 40.47 | 40.47 | 39.13 | 35,411 |
| October 16, 2024 | 38.65 | 39.12 | 39.12 | 39.49 | 38.63 | 47,800 |