51.47
+2.27(+4.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 48.06 | 49.2 | 49.2 | 49.26 | 47.71 | 1.32M |
| February 03, 2025 | 48.47 | 48.47 | 48.47 | 49.72 | 48.15 | 680,432 |
| January 31, 2025 | 49.68 | 49.46 | 49.46 | 50.49 | 48.27 | 1.1M |
| January 30, 2025 | 48.93 | 49.97 | 49.97 | 50.53 | 48.48 | 1.14M |
| January 29, 2025 | 48.61 | 48.65 | 48.65 | 49.78 | 48.07 | 766,300 |
| January 28, 2025 | 50 | 48.7 | 48.7 | 50 | 48.68 | 787,383 |
| January 27, 2025 | 51.02 | 49.94 | 49.94 | 52.8 | 49.21 | 1.34M |
| January 24, 2025 | 47.75 | 50.75 | 50.75 | 51.16 | 47.6 | 2.1M |
| January 23, 2025 | 46.33 | 47.86 | 47.86 | 47.9 | 44.92 | 1.64M |
| January 22, 2025 | 46.52 | 46.82 | 46.82 | 47.62 | 46.26 | 1.34M |
| January 21, 2025 | 45.92 | 45.82 | 45.82 | 46.32 | 45.26 | 1.25M |
| January 17, 2025 | 47.29 | 45.97 | 45.97 | 47.42 | 45.8 | 237,596 |
| January 16, 2025 | 46.83 | 46.99 | 46.99 | 47.61 | 46.49 | 792,101 |
| January 15, 2025 | 46.39 | 46.87 | 46.87 | 48.45 | 45.77 | 1.17M |
| January 14, 2025 | 47.01 | 45.81 | 45.81 | 47.3 | 45.79 | 98,929 |
| January 13, 2025 | 46.65 | 46.71 | 46.71 | 47.04 | 44.49 | 1.29M |
| January 10, 2025 | 46.4 | 46.62 | 46.62 | 47.1 | 45.17 | 1.74M |
| January 08, 2025 | 48.01 | 48.06 | 48.06 | 48.47 | 47.24 | 227,122 |
| January 07, 2025 | 49.32 | 48.51 | 48.51 | 49.96 | 48.07 | 1.27M |
| January 06, 2025 | 49.2 | 49.19 | 49.19 | 49.8 | 48.77 | 761,956 |
| January 03, 2025 | 49.04 | 49.36 | 49.36 | 50.15 | 49.04 | 910,862 |
| January 02, 2025 | 48.19 | 48.63 | 48.63 | 48.79 | 47.76 | 192,268 |
| December 31, 2024 | 47.5 | 47.04 | 47.04 | 47.78 | 46.8 | 773,020 |
| December 30, 2024 | 47 | 47.15 | 47.15 | 47.79 | 46.52 | 952,722 |
| December 27, 2024 | 48.13 | 47.36 | 47.36 | 48.85 | 47.22 | 902,039 |
| December 26, 2024 | 48.14 | 48.58 | 48.58 | 48.87 | 47.99 | 207,793 |
| December 24, 2024 | 48.85 | 48.53 | 48.53 | 49.11 | 48 | 318,992 |
| December 23, 2024 | 49.18 | 48.95 | 48.95 | 49.99 | 47.72 | 1.03M |
| December 20, 2024 | 46.85 | 48.87 | 48.87 | 50.32 | 46.85 | 3.53M |
| December 19, 2024 | 46.45 | 46.74 | 46.74 | 47.3 | 45.66 | 1.38M |
| December 18, 2024 | 48 | 46.36 | 46.36 | 49.4 | 46 | 1.59M |
| December 17, 2024 | 48.5 | 48.32 | 48.32 | 49.04 | 47.91 | 183,185 |
| December 16, 2024 | 48.61 | 49.02 | 49.02 | 49.58 | 48.54 | 758,197 |
| December 13, 2024 | 50.1 | 48.65 | 48.65 | 50.24 | 48.14 | 1.43M |
| December 12, 2024 | 50.29 | 50.24 | 50.24 | 50.68 | 49.52 | 1.15M |
| December 11, 2024 | 50.42 | 50.7 | 50.7 | 50.9 | 49.84 | 626,927 |
| December 10, 2024 | 50.38 | 50.55 | 50.55 | 51.26 | 50.12 | 703,009 |
| December 09, 2024 | 51.18 | 50.5 | 50.5 | 51.71 | 50.21 | 881,200 |
| December 06, 2024 | 50.57 | 50.96 | 50.96 | 51.98 | 50.15 | 580,844 |
| December 05, 2024 | 49.78 | 50.4 | 50.4 | 50.65 | 49.73 | 824,419 |
| December 04, 2024 | 51.21 | 50.44 | 50.44 | 51.53 | 50.38 | 1.04M |
| December 03, 2024 | 50.52 | 51.51 | 51.51 | 51.8 | 49.95 | 1.1M |
| December 02, 2024 | 50.79 | 50.63 | 50.63 | 51.65 | 50.28 | 1.6M |
| November 29, 2024 | 52.39 | 51.86 | 51.86 | 52.78 | 51.78 | 428,390 |
| November 27, 2024 | 52.03 | 52.22 | 52.22 | 52.84 | 51.66 | 793,626 |
| November 26, 2024 | 49.7 | 52.02 | 52.02 | 52.74 | 49.38 | 1.09M |
| November 25, 2024 | 49.52 | 50.25 | 50.25 | 51.11 | 49.45 | 1.76M |
| November 22, 2024 | 47.67 | 49.1 | 49.1 | 49.82 | 47.41 | 1.48M |
| November 21, 2024 | 50.33 | 47.67 | 47.67 | 50.45 | 47.56 | 1.82M |
| November 20, 2024 | 50.77 | 49.86 | 49.86 | 50.95 | 49.65 | 1.57M |
| November 19, 2024 | 51.66 | 51.09 | 51.09 | 51.8 | 49.67 | 1.94M |
| November 18, 2024 | 50.24 | 51.94 | 51.94 | 52.01 | 49.64 | 1.29M |
| November 15, 2024 | 55.14 | 50.22 | 50.22 | 55.14 | 49.86 | 2.34M |
| November 14, 2024 | 55.74 | 54.7 | 54.7 | 56.31 | 54.56 | 1.02M |
| November 13, 2024 | 56.79 | 55.96 | 55.96 | 57.75 | 55.95 | 883,800 |
| November 12, 2024 | 58.33 | 56.19 | 56.19 | 58.95 | 56.08 | 1.15M |
| November 11, 2024 | 59.31 | 58.62 | 58.62 | 59.39 | 57.8 | 1.94M |
| November 08, 2024 | 56.31 | 57.98 | 57.98 | 58.74 | 56.1 | 1.72M |
| November 07, 2024 | 54.99 | 55.84 | 55.84 | 57.48 | 54.63 | 2.05M |
| November 06, 2024 | 53.99 | 55.5 | 55.5 | 55.69 | 53.19 | 2.32M |