49.03
-0.53(-1.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 23, 2025 | 50.17 | 49.56 | 49.56 | 50.31 | 49.15 | 2.24M |
April 22, 2025 | 49.37 | 49.29 | 49.29 | 49.85 | 49.08 | 1.2M |
April 21, 2025 | 49.51 | 48.8 | 48.8 | 49.51 | 48.4 | 1.1M |
April 17, 2025 | 49.02 | 49.52 | 49.52 | 50.1 | 49.02 | 904,300 |
April 16, 2025 | 49.03 | 49.06 | 49.06 | 49.8 | 48.7 | 1.75M |
April 15, 2025 | 48.34 | 48.81 | 48.81 | 48.99 | 48.33 | 1.16M |
April 14, 2025 | 48.02 | 48.43 | 48.43 | 48.79 | 47.96 | 1.03M |
April 11, 2025 | 47.1 | 47.68 | 47.68 | 47.89 | 46.09 | 1.72M |
April 10, 2025 | 47.58 | 46.89 | 46.89 | 48.42 | 46.37 | 1.41M |
April 09, 2025 | 45.39 | 47.81 | 47.81 | 47.95 | 44.48 | 2.19M |
April 08, 2025 | 46.92 | 45.92 | 45.92 | 47.27 | 45.39 | 1.48M |
April 07, 2025 | 46.46 | 46.49 | 46.49 | 48 | 45.28 | 1.72M |
April 04, 2025 | 48.8 | 47.89 | 47.89 | 49.48 | 47.83 | 1.88M |
April 03, 2025 | 50.4 | 49.42 | 49.42 | 50.89 | 49.38 | 1.62M |
April 02, 2025 | 50.46 | 50.56 | 50.56 | 50.96 | 50.37 | 1.29M |
April 01, 2025 | 50.94 | 50.78 | 50.78 | 51.44 | 50.05 | 1.22M |
March 31, 2025 | 50.45 | 50.9 | 50.9 | 51.22 | 50.45 | 1.76M |
March 28, 2025 | 50.63 | 50.4 | 50.4 | 50.85 | 50.01 | 887,396 |
March 27, 2025 | 51.18 | 50.49 | 50.49 | 51.33 | 50.39 | 1.48M |
March 26, 2025 | 50.77 | 50.98 | 50.98 | 51.17 | 50.7 | 908,327 |
March 25, 2025 | 50.99 | 50.72 | 50.72 | 51.15 | 50.25 | 1.25M |
March 24, 2025 | 50.61 | 51.12 | 51.12 | 51.27 | 50.5 | 1.33M |
March 21, 2025 | 50.66 | 50.2 | 50.2 | 50.83 | 50.07 | 1.9M |
March 20, 2025 | 51.08 | 50.99 | 50.99 | 51.17 | 50.73 | 917,908 |
March 19, 2025 | 50.68 | 50.87 | 50.87 | 51.17 | 50.41 | 1.27M |
March 18, 2025 | 50.55 | 50.57 | 50.57 | 50.91 | 50.45 | 1.13M |
March 17, 2025 | 49.89 | 50.55 | 50.55 | 50.75 | 49.67 | 944,200 |
March 14, 2025 | 48.77 | 49.78 | 49.78 | 49.86 | 48.72 | 1.29M |
March 13, 2025 | 49.86 | 49.41 | 48.65 | 50.32 | 49.35 | 1.26M |
March 12, 2025 | 50.42 | 49.75 | 49.75 | 50.62 | 49.28 | 1.18M |
March 11, 2025 | 50.9 | 50.67 | 50.67 | 51.32 | 50.39 | 2.14M |
March 10, 2025 | 50.67 | 50.64 | 50.64 | 52.25 | 50.56 | 2.17M |
March 07, 2025 | 50.16 | 50.61 | 50.61 | 50.76 | 49.67 | 2.32M |
March 06, 2025 | 50.2 | 50.03 | 50.03 | 50.52 | 49.67 | 1.23M |
March 05, 2025 | 49.53 | 50.4 | 50.4 | 50.46 | 49.53 | 1.08M |
March 04, 2025 | 49.9 | 49.79 | 49.79 | 50.32 | 49.54 | 1.43M |
March 03, 2025 | 49.98 | 49.86 | 49.86 | 50.53 | 49.72 | 1.21M |
February 28, 2025 | 50.4 | 50.15 | 50.15 | 50.48 | 49.86 | 1.94M |
February 27, 2025 | 49.62 | 49.92 | 49.92 | 50.2 | 49.54 | 1.07M |
February 26, 2025 | 49.15 | 49.8 | 49.8 | 50.12 | 49.03 | 1M |
February 25, 2025 | 48.88 | 49.49 | 49.49 | 50.03 | 48.88 | 1.6M |
February 24, 2025 | 49.15 | 48.85 | 48.85 | 49.44 | 48.39 | 1.69M |
February 21, 2025 | 49.99 | 49.12 | 49.12 | 50.41 | 48.5 | 2.11M |
February 20, 2025 | 49.03 | 49.39 | 49.39 | 49.54 | 48.99 | 1.14M |
February 19, 2025 | 48.95 | 48.99 | 48.99 | 49.19 | 48.59 | 1.21M |
February 18, 2025 | 48.53 | 49.04 | 49.04 | 49.18 | 48.44 | 871,134 |
February 14, 2025 | 49.32 | 48.61 | 48.61 | 49.95 | 48.55 | 1.11M |
February 13, 2025 | 48.55 | 49.3 | 49.3 | 49.35 | 48.41 | 677,310 |
February 12, 2025 | 48.04 | 48.45 | 48.45 | 48.58 | 48.01 | 761,700 |
February 11, 2025 | 48.89 | 48.76 | 48.76 | 49.05 | 48.26 | 880,623 |
February 10, 2025 | 48.92 | 49.08 | 49.08 | 49.17 | 48.73 | 745,712 |
February 07, 2025 | 49.37 | 49.08 | 49.08 | 49.37 | 48.75 | 785,600 |
February 06, 2025 | 49.31 | 49.34 | 49.34 | 49.36 | 48.95 | 1.07M |
February 05, 2025 | 48.93 | 49.08 | 49.08 | 49.37 | 48.67 | 1.14M |
February 04, 2025 | 48.42 | 48.56 | 48.56 | 48.82 | 47.94 | 922,649 |
February 03, 2025 | 48.15 | 48.42 | 48.42 | 48.65 | 47.57 | 698,500 |
January 31, 2025 | 48.1 | 48.39 | 48.39 | 48.74 | 48.08 | 1.04M |
January 30, 2025 | 48.37 | 48.43 | 48.43 | 48.98 | 48.03 | 932,332 |
January 29, 2025 | 48.9 | 48.04 | 48.04 | 49 | 47.64 | 811,939 |
January 28, 2025 | 49.41 | 48.91 | 48.91 | 49.99 | 48.85 | 754,043 |