49.78
-0.21(-0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 48.52 | 49.99 | 49.99 | 50.12 | 48.52 | 553,739 |
| May 07, 2025 | 48.85 | 48.37 | 48.37 | 48.88 | 47.88 | 751,665 |
| May 06, 2025 | 48.62 | 48.14 | 48.14 | 49.62 | 47.89 | 797,000 |
| May 05, 2025 | 49.13 | 49.69 | 49.69 | 49.86 | 48.87 | 730,000 |
| May 02, 2025 | 50.1 | 49.43 | 49.43 | 50.27 | 48.92 | 862,200 |
| May 01, 2025 | 49.25 | 49.03 | 49.02 | 51 | 48.62 | 1.45M |
| April 30, 2025 | 53.1 | 54.39 | 54.39 | 54.46 | 52.44 | 911,126 |
| April 29, 2025 | 53.38 | 53.48 | 53.48 | 53.94 | 53.14 | 606,628 |
| April 28, 2025 | 53.27 | 53.41 | 53.41 | 54.21 | 52.58 | 435,532 |
| April 25, 2025 | 52.67 | 53.12 | 53.12 | 53.2 | 52.1 | 369,540 |
| April 24, 2025 | 52.01 | 53.42 | 53.42 | 53.6 | 51.62 | 340,533 |
| April 23, 2025 | 52.92 | 51.79 | 51.79 | 53.63 | 51.57 | 362,092 |
| April 22, 2025 | 51.11 | 51.45 | 51.45 | 51.59 | 50.32 | 501,585 |
| April 21, 2025 | 49.87 | 50.26 | 50.26 | 50.43 | 49.2 | 586,413 |
| April 17, 2025 | 49.91 | 50.48 | 50.48 | 50.98 | 49.73 | 404,331 |
| April 16, 2025 | 50.47 | 49.55 | 49.55 | 50.75 | 49 | 532,081 |
| April 15, 2025 | 50.22 | 50.36 | 50.36 | 51.15 | 50.06 | 514,440 |
| April 14, 2025 | 51.35 | 50.67 | 50.67 | 51.37 | 49.61 | 427,464 |
| April 11, 2025 | 48.57 | 50.51 | 50.51 | 50.57 | 47.66 | 758,127 |
| April 10, 2025 | 50.28 | 48.59 | 48.59 | 50.29 | 47.02 | 719,043 |
| April 09, 2025 | 45.57 | 51.75 | 51.75 | 51.96 | 45.21 | 1.28M |
| April 08, 2025 | 50.83 | 46.53 | 46.53 | 50.83 | 45.79 | 745,100 |
| April 07, 2025 | 47.72 | 48.73 | 48.73 | 50.72 | 46.21 | 982,221 |
| April 04, 2025 | 50.57 | 49.18 | 49.18 | 51.77 | 47.29 | 1.43M |
| April 03, 2025 | 55.73 | 53.08 | 53.08 | 56.28 | 52.98 | 699,400 |
| April 02, 2025 | 57.07 | 57.87 | 57.87 | 57.99 | 56.62 | 540,958 |
| April 01, 2025 | 59.15 | 57.78 | 57.78 | 59.15 | 57.11 | 771,306 |
| March 31, 2025 | 58.5 | 59.29 | 59.29 | 59.66 | 57.66 | 709,128 |
| March 28, 2025 | 59.64 | 59.01 | 59.01 | 59.89 | 58.15 | 724,313 |
| March 27, 2025 | 59.25 | 59.75 | 59.75 | 59.83 | 58.4 | 655,032 |
| March 26, 2025 | 59.01 | 59.72 | 59.72 | 60.83 | 57.76 | 967,510 |
| March 25, 2025 | 57.44 | 56.93 | 56.93 | 57.53 | 56.56 | 710,900 |
| March 24, 2025 | 57.1 | 57.25 | 57.25 | 57.98 | 56.78 | 718,143 |
| March 21, 2025 | 55.22 | 56.45 | 56.45 | 56.45 | 54.93 | 2.58M |
| March 20, 2025 | 55.49 | 55.87 | 55.87 | 56.14 | 55.08 | 674,209 |
| March 19, 2025 | 56.36 | 55.98 | 55.98 | 56.57 | 54.86 | 798,400 |
| March 18, 2025 | 57.32 | 56.33 | 56.33 | 57.32 | 55.85 | 840,800 |
| March 17, 2025 | 56.93 | 57.28 | 57.28 | 57.72 | 56.77 | 650,319 |
| March 14, 2025 | 56.38 | 57.06 | 57.06 | 57.07 | 56.24 | 555,391 |
| March 13, 2025 | 56.62 | 55.95 | 55.95 | 57.61 | 55.29 | 484,358 |
| March 12, 2025 | 57.42 | 56.74 | 56.74 | 57.64 | 56.32 | 590,103 |
| March 11, 2025 | 57.51 | 57.27 | 57.27 | 58.06 | 56.08 | 991,200 |
| March 10, 2025 | 57.99 | 57.36 | 57.36 | 59.23 | 57.16 | 894,506 |
| March 07, 2025 | 59.08 | 58.37 | 58.37 | 59.5 | 57.55 | 980,608 |
| March 06, 2025 | 58.88 | 59.64 | 59.64 | 59.72 | 58.28 | 674,135 |
| March 05, 2025 | 56.74 | 59.42 | 59.42 | 59.5 | 56.74 | 902,430 |
| March 04, 2025 | 57.92 | 56.6 | 56.6 | 58.16 | 56.46 | 1.53M |
| March 03, 2025 | 61.47 | 58.42 | 58.42 | 61.98 | 58.34 | 700,628 |
| February 28, 2025 | 61.13 | 60.82 | 60.82 | 61.54 | 60.51 | 909,339 |
| February 27, 2025 | 62.61 | 61.5 | 61.09 | 62.69 | 61.4 | 837,926 |
| February 26, 2025 | 64.64 | 62.69 | 62.69 | 64.65 | 62.65 | 478,627 |
| February 25, 2025 | 65.1 | 64.47 | 64.47 | 65.63 | 64.25 | 496,839 |
| February 24, 2025 | 65 | 64.79 | 64.79 | 65.52 | 64.61 | 603,100 |
| February 21, 2025 | 65.81 | 64.98 | 64.98 | 66.4 | 64.69 | 612,134 |
| February 20, 2025 | 65.92 | 65.43 | 65.43 | 66.48 | 65.25 | 651,715 |
| February 19, 2025 | 65.98 | 66.03 | 66.03 | 66.62 | 65.16 | 782,811 |
| February 18, 2025 | 65.14 | 67.16 | 67.16 | 67.39 | 65.07 | 642,322 |
| February 14, 2025 | 65.48 | 64.9 | 64.9 | 65.93 | 64.76 | 528,400 |
| February 13, 2025 | 64.54 | 64.98 | 64.98 | 65.63 | 64.2 | 748,017 |
| February 12, 2025 | 63.8 | 64.07 | 64.07 | 64.66 | 63.63 | 600,700 |
