59.25
+1.47(+2.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 58.01 | 59.25 | 59.25 | 59.66 | 57.57 | 3.93M |
| April 23, 2025 | 60 | 57.78 | 57.77 | 61.06 | 57.57 | 3.61M |
| April 22, 2025 | 57.2 | 58.14 | 58.14 | 58.33 | 57.07 | 3.19M |
| April 21, 2025 | 56.85 | 56.3 | 56.3 | 56.95 | 55.59 | 3.98M |
| April 17, 2025 | 56.33 | 56.77 | 56.75 | 57.48 | 56.15 | 4.04M |
| April 16, 2025 | 56.71 | 55.94 | 55.94 | 57.57 | 55.48 | 4M |
| April 15, 2025 | 57.09 | 56.7 | 56.7 | 57.69 | 56.46 | 4.15M |
| April 14, 2025 | 58.3 | 57.45 | 57.45 | 58.59 | 55.95 | 4.34M |
| April 11, 2025 | 54.04 | 56.89 | 56.89 | 56.98 | 52.8 | 5.78M |
| April 10, 2025 | 57.96 | 54.34 | 54.34 | 58.03 | 53.3 | 7.78M |
| April 09, 2025 | 52.5 | 59.83 | 59.83 | 61.6 | 51.11 | 11.32M |
| April 08, 2025 | 59.11 | 53.23 | 53.23 | 59.58 | 52.5 | 6.4M |
| April 07, 2025 | 55.56 | 56.6 | 56.6 | 59.69 | 54.11 | 7.49M |
| April 04, 2025 | 60.62 | 57.98 | 57.98 | 60.7 | 57.57 | 7.97M |
| April 03, 2025 | 68.01 | 63.11 | 63.11 | 68.67 | 62.92 | 6.91M |
| April 02, 2025 | 69.32 | 70.65 | 70.65 | 70.83 | 69.31 | 2.47M |
| April 01, 2025 | 69.84 | 70.04 | 70.04 | 70.08 | 69.12 | 3.63M |
| March 31, 2025 | 69.37 | 70.4 | 70.4 | 71 | 69.15 | 3.71M |
| March 28, 2025 | 70.9 | 69.82 | 69.82 | 71.33 | 69.74 | 2.58M |
| March 27, 2025 | 70.35 | 70.95 | 70.95 | 71.38 | 70.1 | 3.28M |
| March 26, 2025 | 69.86 | 71.06 | 71.06 | 71.12 | 69.81 | 3.02M |
| March 25, 2025 | 71.98 | 69.85 | 69.85 | 72.12 | 69.79 | 3.02M |
| March 24, 2025 | 72 | 71.96 | 71.96 | 72.5 | 71.38 | 3.43M |
| March 21, 2025 | 72.07 | 71.55 | 71.55 | 72.19 | 70.75 | 10.98M |
| March 20, 2025 | 73.18 | 72.69 | 72.69 | 73.18 | 72.28 | 2.64M |
| March 19, 2025 | 75.02 | 73.66 | 73.66 | 75.35 | 73.35 | 2.54M |
| March 18, 2025 | 75.44 | 75.09 | 75.09 | 75.62 | 74.68 | 1.93M |
| March 17, 2025 | 74.01 | 75.15 | 75.15 | 75.56 | 74.01 | 2.37M |
| March 14, 2025 | 73.85 | 74.15 | 74.15 | 74.53 | 73.48 | 1.94M |
| March 13, 2025 | 72 | 72.61 | 72.61 | 73.9 | 71.81 | 2.51M |
| March 12, 2025 | 73.84 | 72.19 | 72.19 | 73.94 | 71.98 | 2.84M |
| March 11, 2025 | 76.96 | 73.96 | 73.96 | 77 | 73.14 | 3.85M |
| March 10, 2025 | 76.81 | 76.54 | 76.54 | 78.41 | 76.35 | 3.32M |
| March 07, 2025 | 75.45 | 77.5 | 77.5 | 77.72 | 75.18 | 3.2M |
| March 06, 2025 | 75.4 | 75.91 | 75.91 | 76.31 | 74.94 | 2.1M |
| March 05, 2025 | 74.42 | 76.21 | 76.21 | 76.63 | 74.38 | 3.08M |
| March 04, 2025 | 73.62 | 73.47 | 73.47 | 74.89 | 72.86 | 4.3M |
| March 03, 2025 | 77.87 | 73.41 | 73.41 | 77.87 | 73.36 | 3.39M |
| February 28, 2025 | 76.12 | 76.83 | 76.83 | 77.08 | 75.99 | 3.47M |
| February 27, 2025 | 75.72 | 75.99 | 75.99 | 76.74 | 74.66 | 1.49M |
| February 26, 2025 | 77.89 | 76.2 | 76.2 | 78 | 75.66 | 1.58M |
| February 25, 2025 | 77.68 | 77.63 | 77.63 | 78.33 | 77.21 | 2.24M |
| February 24, 2025 | 76.8 | 77.31 | 77.31 | 77.58 | 76 | 1.9M |
| February 21, 2025 | 77.68 | 76.96 | 76.96 | 78.07 | 76.62 | 2.44M |
| February 20, 2025 | 77.53 | 77.61 | 77.61 | 78.15 | 77.29 | 1.32M |
| February 19, 2025 | 76.79 | 77.5 | 77.5 | 78.06 | 76.56 | 1.86M |
| February 18, 2025 | 77.25 | 78.22 | 78.22 | 78.52 | 76.94 | 2.34M |
| February 14, 2025 | 77.05 | 76.7 | 76.7 | 78.23 | 76.67 | 1.48M |
| February 13, 2025 | 76.07 | 76.24 | 76.24 | 76.72 | 75.75 | 1.89M |
| February 12, 2025 | 75.8 | 75.89 | 75.89 | 76.15 | 75.51 | 2.01M |
| February 11, 2025 | 75.95 | 76.42 | 76.42 | 76.55 | 75.33 | 3.3M |
| February 10, 2025 | 77.32 | 75.84 | 75.84 | 77.42 | 75.5 | 2.26M |
| February 07, 2025 | 78.03 | 76.61 | 76.61 | 78.22 | 76.44 | 2.17M |
| February 06, 2025 | 77.35 | 77.75 | 77.75 | 77.94 | 77.14 | 2.05M |
| February 05, 2025 | 77.67 | 76.99 | 76.99 | 77.86 | 76.8 | 3.07M |
| February 04, 2025 | 76.93 | 78.24 | 78.24 | 78.97 | 76.79 | 3.93M |
| February 03, 2025 | 74.78 | 76.3 | 76.3 | 76.48 | 73.27 | 3.46M |
| January 31, 2025 | 77.84 | 75.7 | 75.7 | 79.1 | 75.16 | 6.49M |
| January 30, 2025 | 77.38 | 76.12 | 76.12 | 77.73 | 74.35 | 3.62M |
| January 29, 2025 | 77.79 | 77.86 | 77.86 | 78.72 | 77.62 | 1.73M |