55.66
+2.325(+4.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 52 | 53.34 | 53.34 | 53.51 | 51.77 | 593,679 |
| May 08, 2025 | 51.37 | 52.03 | 52.03 | 52.78 | 50.6 | 484,377 |
| May 07, 2025 | 50.58 | 50.39 | 50.39 | 51.42 | 50.02 | 518,900 |
| May 06, 2025 | 49.89 | 50.27 | 50.27 | 50.56 | 49.32 | 418,440 |
| May 05, 2025 | 50.46 | 50.37 | 50.37 | 51.02 | 50.01 | 335,300 |
| May 02, 2025 | 51.35 | 51.1 | 51.1 | 51.76 | 50.42 | 494,940 |
| May 01, 2025 | 50.79 | 50.63 | 50.63 | 51.51 | 49.31 | 572,981 |
| April 30, 2025 | 50.7 | 51.06 | 51.06 | 51.23 | 49.02 | 585,136 |
| April 29, 2025 | 50.93 | 51.46 | 51.46 | 51.94 | 50.5 | 509,527 |
| April 28, 2025 | 50.36 | 51.26 | 51.26 | 51.44 | 50.24 | 590,602 |
| April 25, 2025 | 50.28 | 50.21 | 50.21 | 50.84 | 49.75 | 714,782 |
| April 24, 2025 | 48.66 | 51.11 | 51.11 | 51.12 | 48.01 | 763,834 |
| April 23, 2025 | 49.4 | 48.11 | 48.11 | 50.4 | 48.05 | 592,303 |
| April 22, 2025 | 47.58 | 47.82 | 47.82 | 48.37 | 47.15 | 447,810 |
| April 21, 2025 | 46.78 | 46.87 | 46.87 | 47.37 | 45.99 | 661,000 |
| April 17, 2025 | 47.41 | 47.33 | 47.33 | 47.63 | 46.53 | 564,549 |
| April 16, 2025 | 47.76 | 47.45 | 47.45 | 48.82 | 46.77 | 541,612 |
| April 15, 2025 | 49.75 | 47.95 | 47.95 | 50.56 | 47.7 | 718,014 |
| April 14, 2025 | 49.64 | 49.83 | 49.83 | 50.55 | 48.7 | 911,643 |
| April 11, 2025 | 48.05 | 48.82 | 48.82 | 49.03 | 46.48 | 783,230 |
| April 10, 2025 | 47.97 | 47.64 | 47.64 | 49.63 | 46.88 | 1.16M |
| April 09, 2025 | 45.03 | 49.24 | 49.24 | 50.09 | 43.76 | 1.08M |
| April 08, 2025 | 49.09 | 45.73 | 45.73 | 50 | 45.01 | 1.64M |
| April 07, 2025 | 46.21 | 47.19 | 47.19 | 49.96 | 44.98 | 1.83M |
| April 04, 2025 | 48.1 | 48.27 | 48.27 | 48.93 | 46.08 | 1.68M |
| April 03, 2025 | 52.41 | 50.43 | 50.43 | 52.72 | 49.55 | 1.29M |
| April 02, 2025 | 52.71 | 54.21 | 54.21 | 55.13 | 52.71 | 1.37M |
| April 01, 2025 | 55.24 | 54.03 | 54.03 | 55.47 | 53.26 | 1.09M |
| March 31, 2025 | 55.31 | 55.64 | 55.64 | 56.65 | 54.53 | 1.38M |
| March 28, 2025 | 64.32 | 56.95 | 56.95 | 64.74 | 53.92 | 3.24M |
| March 27, 2025 | 51.49 | 65.04 | 65.04 | 66 | 51.06 | 5.76M |
| March 26, 2025 | 45.62 | 45.68 | 45.68 | 46.16 | 45.06 | 1.12M |
| March 25, 2025 | 45.16 | 45.18 | 45.18 | 45.73 | 44.88 | 689,519 |
| March 24, 2025 | 45.01 | 45 | 45 | 45.65 | 44.64 | 753,600 |
| March 21, 2025 | 44.5 | 44.93 | 44.93 | 45.29 | 43.88 | 1.03M |
| March 20, 2025 | 46.36 | 45.08 | 45.08 | 46.85 | 45.03 | 597,728 |
| March 19, 2025 | 46.19 | 46.81 | 46.81 | 47.19 | 46.19 | 491,153 |
| March 18, 2025 | 46 | 46.23 | 46.23 | 46.49 | 45.35 | 1.14M |
| March 17, 2025 | 45.36 | 46.33 | 46.33 | 46.63 | 45.2 | 566,300 |
| March 14, 2025 | 44.17 | 45.02 | 45.02 | 45.13 | 43.11 | 934,300 |
| March 13, 2025 | 44.12 | 43.32 | 43.32 | 45.05 | 42.66 | 530,691 |
| March 12, 2025 | 45.7 | 44.28 | 44.28 | 46.37 | 43.65 | 741,226 |
| March 11, 2025 | 47.29 | 45.68 | 45.68 | 47.4 | 44.71 | 613,221 |
| March 10, 2025 | 46.69 | 47.29 | 47.29 | 48.91 | 46.69 | 814,044 |
| March 07, 2025 | 44.75 | 47.1 | 47.1 | 47.41 | 44.33 | 756,800 |
| March 06, 2025 | 43.01 | 44.63 | 44.63 | 44.9 | 43.01 | 941,456 |
| March 05, 2025 | 42.65 | 43 | 43 | 43.35 | 41.42 | 741,243 |
| March 04, 2025 | 42.08 | 42.45 | 42.45 | 43.48 | 41.51 | 706,700 |
| March 03, 2025 | 45.27 | 42.86 | 42.86 | 45.52 | 42.57 | 660,620 |
| February 28, 2025 | 45.14 | 45.16 | 45.16 | 45.72 | 44.35 | 825,807 |
| February 27, 2025 | 45.54 | 45.32 | 45.32 | 46.37 | 45.28 | 569,924 |
| February 26, 2025 | 45.93 | 45.44 | 45.44 | 46.77 | 45.04 | 524,025 |
| February 25, 2025 | 46.29 | 45.96 | 45.96 | 47.18 | 45.02 | 701,638 |
| February 24, 2025 | 45.53 | 46.12 | 46.12 | 46.81 | 44.56 | 693,406 |
| February 21, 2025 | 46.35 | 45.17 | 45.17 | 46.56 | 44.82 | 686,369 |
| February 20, 2025 | 47.67 | 45.9 | 45.9 | 48.19 | 44.39 | 916,850 |
| February 19, 2025 | 48.63 | 47.79 | 47.79 | 49.71 | 47.48 | 714,900 |
| February 18, 2025 | 48.18 | 48.99 | 48.99 | 49.48 | 47.92 | 626,768 |
| February 14, 2025 | 48.84 | 48.12 | 48.12 | 49.42 | 47.41 | 513,640 |
| February 13, 2025 | 47.98 | 48.51 | 48.51 | 48.92 | 47.69 | 698,311 |
