41.79
-0.86(-2.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 42.16 | 42.85 | 42.85 | 43 | 42.15 | 226,662 |
| December 24, 2024 | 42.03 | 42.42 | 42.42 | 42.47 | 41.63 | 498,885 |
| December 23, 2024 | 41.03 | 42.05 | 42.05 | 42.08 | 40.9 | 874,129 |
| December 20, 2024 | 40.38 | 41.51 | 41.51 | 42.26 | 40.38 | 4.56M |
| December 19, 2024 | 41.24 | 40.03 | 40.03 | 41.8 | 40.03 | 1.74M |
| December 18, 2024 | 44.6 | 44.77 | 44.77 | 44.77 | 44.6 | 5,610 |
| December 17, 2024 | 44.6 | 44.78 | 44.78 | 45.02 | 44.43 | 1.48M |
| December 16, 2024 | 44.29 | 44.97 | 44.97 | 45.53 | 43.7 | 1.38M |
| December 13, 2024 | 44.2 | 44.66 | 44.66 | 44.75 | 43.43 | 1.06M |
| December 12, 2024 | 44.6 | 44.2 | 44.2 | 44.96 | 44.06 | 852,042 |
| December 11, 2024 | 45.35 | 44.73 | 44.73 | 45.62 | 44.31 | 1.19M |
| December 10, 2024 | 45.43 | 44.86 | 44.86 | 46.52 | 44.59 | 1.59M |
| December 09, 2024 | 44.41 | 45.42 | 45.42 | 45.68 | 44.41 | 1.19M |
| December 06, 2024 | 43.78 | 44.23 | 44.23 | 44.3 | 43.43 | 1.01M |
| December 05, 2024 | 43.63 | 43.39 | 43.39 | 43.69 | 42.56 | 998,459 |
| December 04, 2024 | 43.4 | 43.77 | 43.77 | 43.91 | 42.85 | 1.35M |
| December 03, 2024 | 42.93 | 42.8 | 42.8 | 43.24 | 42.14 | 1.06M |
| December 02, 2024 | 42.97 | 42.73 | 42.73 | 43.07 | 42.41 | 1.01M |
| November 29, 2024 | 43.54 | 43.05 | 43.05 | 44.09 | 43.04 | 767,714 |
| November 27, 2024 | 44.4 | 43.43 | 43.43 | 44.75 | 43.04 | 1.2M |
| November 26, 2024 | 42.84 | 43.99 | 43.99 | 44.08 | 42.4 | 1.43M |
| November 25, 2024 | 43.05 | 43.07 | 43.07 | 43.73 | 42.83 | 1.47M |
| November 22, 2024 | 41.73 | 42.42 | 42.42 | 42.79 | 41.61 | 1.24M |
| November 21, 2024 | 41.04 | 41.42 | 41.42 | 42.12 | 41.04 | 748,926 |
| November 20, 2024 | 40.5 | 40.98 | 40.98 | 41.01 | 40.38 | 857,800 |
| November 19, 2024 | 40.05 | 41.06 | 41.06 | 41.27 | 39.74 | 878,200 |
| November 18, 2024 | 39.6 | 40.3 | 40.3 | 40.43 | 39.2 | 1.56M |
| November 15, 2024 | 41.46 | 40.61 | 40.61 | 41.6 | 39.88 | 2.24M |
| November 14, 2024 | 42.34 | 41.64 | 41.64 | 42.85 | 41.6 | 1.26M |
| November 13, 2024 | 43.33 | 42.07 | 42.07 | 43.68 | 41.87 | 1.59M |
| November 12, 2024 | 44.84 | 42.91 | 42.91 | 45.19 | 42.5 | 1.3M |
| November 11, 2024 | 46.43 | 45.31 | 45.31 | 46.63 | 45.23 | 1.2M |
| November 08, 2024 | 44.9 | 45.76 | 45.76 | 45.9 | 44.73 | 1.32M |
| November 07, 2024 | 43.34 | 44.77 | 44.77 | 44.88 | 43.19 | 1.71M |
| November 06, 2024 | 43.58 | 43.57 | 43.57 | 44.07 | 42.15 | 3.35M |
| November 05, 2024 | 41.34 | 42.75 | 42.75 | 43.13 | 40.46 | 2.67M |
| November 04, 2024 | 41.2 | 41.92 | 41.92 | 42.19 | 41.09 | 867,791 |
| November 01, 2024 | 42.12 | 41.23 | 41.23 | 42.14 | 41.08 | 1.55M |
| October 31, 2024 | 42.26 | 41.41 | 41.41 | 42.71 | 41.35 | 1.73M |
| October 30, 2024 | 43.03 | 42.52 | 42.52 | 44 | 42.51 | 1.62M |
| October 29, 2024 | 43.2 | 42.79 | 42.79 | 43.27 | 42.66 | 921,500 |
| October 28, 2024 | 43.76 | 43.31 | 43.31 | 44.05 | 43.28 | 1.04M |
| October 25, 2024 | 43.97 | 43.17 | 43.17 | 44 | 43.05 | 850,719 |
| October 24, 2024 | 43.1 | 43.79 | 43.79 | 43.92 | 42.87 | 1.24M |
| October 23, 2024 | 43.09 | 42.87 | 42.87 | 43.78 | 42.64 | 1.52M |
| October 22, 2024 | 42.81 | 43.24 | 43.24 | 43.5 | 42.57 | 1.24M |
| October 21, 2024 | 43.34 | 43 | 43 | 43.38 | 42.44 | 2.63M |
| October 18, 2024 | 42.31 | 43.38 | 43.38 | 43.61 | 42 | 1.91M |
| October 17, 2024 | 41.32 | 42.27 | 42.27 | 42.64 | 41.07 | 1.62M |
| October 16, 2024 | 41.26 | 41.46 | 41.46 | 41.79 | 41.18 | 959,047 |
| October 15, 2024 | 40.42 | 40.9 | 40.9 | 41.54 | 40.37 | 1.96M |
| October 14, 2024 | 39.54 | 40.05 | 40.05 | 40.22 | 39.23 | 868,500 |
| October 11, 2024 | 39.73 | 39.66 | 39.66 | 40.19 | 39.44 | 1.19M |
| October 10, 2024 | 39.35 | 39.51 | 39.51 | 40.15 | 38.78 | 2.09M |
| October 09, 2024 | 39.54 | 39.89 | 39.89 | 40 | 39.14 | 2.25M |
| October 08, 2024 | 38.81 | 39.39 | 39.39 | 39.66 | 38.56 | 2.66M |
| October 07, 2024 | 38.63 | 38.62 | 38.62 | 38.85 | 37.88 | 2.24M |
| October 04, 2024 | 39.46 | 39.34 | 39.34 | 40.37 | 39.04 | 1.21M |
| October 03, 2024 | 39.13 | 39.42 | 39.42 | 39.43 | 38.85 | 1.35M |
| October 02, 2024 | 38.91 | 39.31 | 39.31 | 39.68 | 38.64 | 1.35M |