47.26
+0.75(+1.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 17, 2025 | 46.88 | 47.26 | 47.26 | 47.93 | 46.72 | 7.49M |
April 16, 2025 | 46.89 | 46.51 | 46.51 | 47.49 | 46.33 | 8.35M |
April 15, 2025 | 46.53 | 46.74 | 46.74 | 47.09 | 46.43 | 7.45M |
April 14, 2025 | 45.83 | 46.86 | 46.86 | 47 | 45.7 | 8.05M |
April 11, 2025 | 45.21 | 46 | 46 | 46.19 | 44.69 | 9.45M |
April 10, 2025 | 44.33 | 45.12 | 45.12 | 45.6 | 44.23 | 13.45M |
April 09, 2025 | 44.05 | 44.3 | 44.3 | 45.18 | 42.85 | 20.04M |
April 08, 2025 | 44.52 | 44.49 | 44.49 | 45.41 | 44.02 | 22.01M |
April 07, 2025 | 44.99 | 44.69 | 44.69 | 45.46 | 43.95 | 17.54M |
April 04, 2025 | 48.06 | 45.35 | 45.35 | 48.11 | 45.09 | 13.93M |
April 03, 2025 | 46.84 | 47.23 | 47.23 | 47.6 | 46.55 | 12.66M |
April 02, 2025 | 45.84 | 45.97 | 45.97 | 46.47 | 45.84 | 6.83M |
April 01, 2025 | 45.76 | 45.92 | 45.92 | 46.28 | 45.62 | 10.43M |
March 31, 2025 | 45.33 | 46.08 | 46.08 | 46.22 | 45.33 | 14.99M |
March 28, 2025 | 44.52 | 44.71 | 44.71 | 44.97 | 44.28 | 8.29M |
March 27, 2025 | 43.93 | 44.25 | 44.25 | 44.65 | 43.91 | 7.01M |
March 26, 2025 | 42.86 | 44.02 | 44.02 | 44.24 | 42.78 | 8.55M |
March 25, 2025 | 43.41 | 42.76 | 42.76 | 43.47 | 42.61 | 6.35M |
March 24, 2025 | 43.98 | 43.58 | 43.58 | 44.39 | 43.55 | 6.49M |
March 21, 2025 | 44.54 | 43.8 | 43.8 | 44.77 | 43.57 | 15.42M |
March 20, 2025 | 44.42 | 44.59 | 44.59 | 44.7 | 44.22 | 6.31M |
March 19, 2025 | 44.42 | 44.44 | 44.44 | 44.52 | 44.07 | 6.37M |
March 18, 2025 | 44.4 | 44.42 | 44.42 | 44.46 | 43.8 | 5.34M |
March 17, 2025 | 44.2 | 44.39 | 44.39 | 44.66 | 43.99 | 8.07M |
March 14, 2025 | 43.46 | 44.19 | 44.19 | 44.24 | 43.16 | 8.13M |
March 13, 2025 | 42.84 | 43.47 | 43.47 | 43.51 | 42.75 | 5.98M |
March 12, 2025 | 42.95 | 42.61 | 42.61 | 43.16 | 42.55 | 9.28M |
March 11, 2025 | 43.82 | 43.4 | 43.4 | 43.98 | 43.26 | 6.8M |
March 10, 2025 | 43.31 | 43.76 | 43.76 | 44.3 | 43.25 | 8.81M |
March 07, 2025 | 42.76 | 43.11 | 43.11 | 43.41 | 42.7 | 6.67M |
March 06, 2025 | 43.37 | 42.88 | 42.88 | 43.38 | 42.62 | 6.23M |
March 05, 2025 | 43.41 | 43.36 | 43.36 | 43.82 | 43.22 | 6.84M |
March 04, 2025 | 44.85 | 43.68 | 43.68 | 45.2 | 43.64 | 9.78M |
March 03, 2025 | 44.05 | 44.55 | 44.55 | 44.62 | 44 | 7.79M |
February 28, 2025 | 44.23 | 44.2 | 44.2 | 44.46 | 43.72 | 11.94M |
February 27, 2025 | 43.89 | 43.79 | 43.79 | 44.32 | 43.65 | 6.56M |
February 26, 2025 | 43.97 | 44.06 | 44.06 | 44.26 | 43.64 | 11.51M |
February 25, 2025 | 43.56 | 44.04 | 44.04 | 44.24 | 43.36 | 8.81M |
February 24, 2025 | 43.31 | 43.35 | 43.35 | 44.01 | 43.08 | 8.05M |
February 21, 2025 | 43.2 | 43.39 | 43.39 | 43.69 | 43.06 | 13.6M |
February 20, 2025 | 42.49 | 43.17 | 43.17 | 43.23 | 42.46 | 6.95M |
February 19, 2025 | 42.64 | 42.65 | 42.65 | 42.78 | 42.21 | 7.6M |
February 18, 2025 | 42.87 | 42.7 | 42.7 | 42.87 | 42.38 | 11.06M |
February 14, 2025 | 42.95 | 42.85 | 42.85 | 43.15 | 42.74 | 8.58M |
February 13, 2025 | 42.87 | 42.97 | 42.97 | 43.45 | 42.54 | 7.56M |
February 12, 2025 | 40.88 | 42.89 | 42.89 | 43.09 | 40.81 | 10.31M |
February 11, 2025 | 41.65 | 42.36 | 42.36 | 42.46 | 41.47 | 8.94M |
February 10, 2025 | 41.44 | 41.8 | 41.8 | 41.88 | 41.13 | 7.28M |
February 07, 2025 | 41.02 | 41.31 | 41.31 | 41.47 | 40.98 | 5.79M |
February 06, 2025 | 41.17 | 41.12 | 41.12 | 41.24 | 40.75 | 5.67M |
February 05, 2025 | 40.67 | 41.04 | 41.04 | 41.26 | 40.65 | 5.59M |
February 04, 2025 | 40.3 | 40.54 | 40.54 | 40.68 | 39.85 | 5.26M |
February 03, 2025 | 39.86 | 40.57 | 40.57 | 40.76 | 39.67 | 7.64M |
January 31, 2025 | 40 | 40 | 40 | 40.23 | 39.89 | 7.14M |
January 30, 2025 | 39.9 | 40.02 | 40.02 | 40.25 | 39.83 | 5.76M |
January 29, 2025 | 39.78 | 39.57 | 39.57 | 40.15 | 39.47 | 5.8M |
January 28, 2025 | 40.77 | 39.81 | 39.81 | 40.77 | 39.71 | 9.47M |
January 27, 2025 | 39.8 | 40.7 | 40.7 | 40.85 | 39.65 | 12.16M |
January 24, 2025 | 39.2 | 39.38 | 39.38 | 39.49 | 38.85 | 5.36M |
January 23, 2025 | 39.39 | 39.24 | 39.24 | 39.57 | 39.06 | 5.94M |