44.79
+0.37(+0.83%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 43.74 | 44.42 | 44.42 | 44.75 | 43.58 | 985,800 |
June 26, 2025 | 43.18 | 43.75 | 43.75 | 43.95 | 43.08 | 696,700 |
June 25, 2025 | 43.06 | 43.09 | 43.09 | 43.35 | 42.89 | 493,924 |
June 24, 2025 | 42.57 | 42.94 | 42.94 | 43.23 | 42.57 | 706,849 |
June 23, 2025 | 42.42 | 42.41 | 42.41 | 42.77 | 41.64 | 680,200 |
June 20, 2025 | 43.06 | 42.52 | 42.52 | 43.06 | 42.32 | 952,000 |
June 18, 2025 | 41.88 | 42.68 | 42.68 | 42.94 | 41.88 | 803,500 |
June 17, 2025 | 42 | 41.93 | 41.93 | 42.16 | 41.17 | 606,225 |
June 16, 2025 | 41.4 | 41.92 | 41.92 | 42.32 | 41.4 | 882,328 |
June 13, 2025 | 40.62 | 41.12 | 41.12 | 41.15 | 40.29 | 782,141 |
June 12, 2025 | 40.68 | 41.13 | 41.13 | 41.15 | 40.44 | 711,325 |
June 11, 2025 | 39.9 | 40.73 | 40.73 | 40.73 | 39.61 | 775,221 |
June 10, 2025 | 41.22 | 39.9 | 39.9 | 41.4 | 39.59 | 814,500 |
June 09, 2025 | 41.98 | 41.39 | 41.39 | 42.14 | 41.13 | 492,700 |
June 06, 2025 | 41.4 | 41.85 | 41.85 | 42.05 | 41.22 | 764,700 |
June 05, 2025 | 40.85 | 40.88 | 40.88 | 41.4 | 40.51 | 931,747 |
June 04, 2025 | 40.34 | 40.78 | 40.78 | 41.14 | 40.19 | 1.14M |
June 03, 2025 | 40.54 | 40.27 | 40.27 | 40.87 | 40.12 | 1M |
June 02, 2025 | 40.08 | 40.74 | 40.74 | 40.85 | 39.57 | 909,642 |
May 30, 2025 | 40.2 | 40.19 | 40.19 | 40.28 | 39.47 | 1.32M |
May 29, 2025 | 41.19 | 40.61 | 40.37 | 41.19 | 40.25 | 675,232 |
May 28, 2025 | 41.32 | 40.98 | 40.74 | 41.58 | 40.86 | 685,423 |
May 27, 2025 | 41.01 | 41.29 | 41.05 | 41.61 | 40.58 | 862,342 |
May 23, 2025 | 40.68 | 40.75 | 40.75 | 41.13 | 40.39 | 540,095 |
May 22, 2025 | 41.48 | 40.98 | 40.98 | 41.93 | 40.94 | 529,800 |
May 21, 2025 | 42 | 41.51 | 41.51 | 42.31 | 41.46 | 562,008 |
May 20, 2025 | 42.12 | 42.18 | 42.18 | 42.5 | 41.96 | 817,616 |
May 19, 2025 | 41 | 42.14 | 42.14 | 42.64 | 40.85 | 713,151 |
May 16, 2025 | 40.97 | 41.45 | 41.45 | 41.49 | 40.8 | 939,154 |
May 15, 2025 | 41.08 | 40.98 | 40.98 | 41.53 | 39.07 | 1.88M |
May 14, 2025 | 42.19 | 42.2 | 42.2 | 42.37 | 41.86 | 983,527 |
May 13, 2025 | 42.56 | 42.36 | 42.36 | 43.32 | 42.33 | 1.03M |
May 12, 2025 | 44.52 | 42.53 | 42.53 | 44.58 | 42.25 | 956,500 |
May 09, 2025 | 42.74 | 43.15 | 43.15 | 43.45 | 42.43 | 911,000 |
May 08, 2025 | 42.2 | 42.48 | 42.47 | 42.89 | 42.04 | 746,608 |
May 07, 2025 | 41.54 | 41.62 | 41.62 | 42.12 | 41.53 | 995,943 |
May 06, 2025 | 41.55 | 41.37 | 41.37 | 41.91 | 41.36 | 550,747 |
May 05, 2025 | 40.86 | 41.94 | 41.94 | 42.31 | 40.62 | 1.11M |
May 02, 2025 | 39.93 | 41.16 | 41.16 | 41.21 | 39.93 | 935,578 |
May 01, 2025 | 39.22 | 39.82 | 39.82 | 40.65 | 38.96 | 1.15M |
April 30, 2025 | 37.97 | 39.15 | 39.15 | 39.24 | 37.5 | 1.35M |
April 29, 2025 | 38.98 | 38.52 | 38.52 | 39.23 | 38.07 | 1.1M |
April 28, 2025 | 38.88 | 39.2 | 39.2 | 39.29 | 38.28 | 1.22M |
April 25, 2025 | 38.5 | 38.36 | 38.36 | 39.47 | 38.26 | 1.79M |
April 24, 2025 | 39.15 | 38.54 | 38.54 | 39.55 | 37.92 | 1.1M |
April 23, 2025 | 39.75 | 39.11 | 39.11 | 41.13 | 38.66 | 1.76M |
April 22, 2025 | 37.88 | 38.59 | 38.59 | 38.8 | 37.74 | 879,781 |
April 21, 2025 | 38.22 | 37.16 | 37.16 | 38.48 | 36.63 | 750,478 |
April 17, 2025 | 37.9 | 38.46 | 38.46 | 38.92 | 37.9 | 1.17M |
April 16, 2025 | 38.41 | 37.8 | 37.8 | 38.66 | 37.49 | 921,207 |
April 15, 2025 | 38.23 | 38.65 | 38.65 | 38.72 | 37.85 | 1.21M |
April 14, 2025 | 37.82 | 38.23 | 38.23 | 38.5 | 37.74 | 1.14M |
April 11, 2025 | 35.42 | 37.07 | 37.07 | 37.14 | 35.2 | 729,768 |
April 10, 2025 | 35 | 35.54 | 35.54 | 36.16 | 34.76 | 975,206 |
April 09, 2025 | 32.03 | 35.83 | 35.83 | 36.24 | 32 | 2.21M |
April 08, 2025 | 34.3 | 32.82 | 32.82 | 35.37 | 32.39 | 1.71M |
April 07, 2025 | 33.91 | 35.15 | 35.15 | 36.91 | 33.55 | 1.35M |
April 04, 2025 | 36.25 | 35.1 | 35.1 | 36.35 | 34.66 | 1.21M |
April 03, 2025 | 37.4 | 37.4 | 37.4 | 38.26 | 36.91 | 1.1M |
April 02, 2025 | 38.1 | 39.3 | 39.3 | 39.79 | 38.1 | 827,120 |