59.29
+0.04(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 59.82 | 59.25 | 59.25 | 61.41 | 58.88 | 7.18M |
| May 20, 2025 | 60 | 60.8 | 60.8 | 60.92 | 59.79 | 6.13M |
| May 19, 2025 | 59.63 | 60.57 | 60.57 | 61.05 | 59.39 | 8.22M |
| May 16, 2025 | 60.67 | 61.21 | 61.21 | 61.22 | 60.13 | 6.57M |
| May 15, 2025 | 60.32 | 60.8 | 60.8 | 61.36 | 59.3 | 8.42M |
| May 14, 2025 | 62 | 60.65 | 60.65 | 62.08 | 60.26 | 10.6M |
| May 13, 2025 | 60.95 | 62.3 | 62.3 | 63.12 | 60.6 | 10.99M |
| May 12, 2025 | 59.99 | 60.96 | 60.96 | 62.49 | 59.34 | 20.95M |
| May 09, 2025 | 55.75 | 55.33 | 55.33 | 58.06 | 53.83 | 21.36M |
| May 08, 2025 | 48.93 | 49.14 | 49.14 | 50.26 | 48.56 | 11.04M |
| May 07, 2025 | 47.66 | 48.08 | 48.08 | 48.4 | 46.92 | 9.57M |
| May 06, 2025 | 47 | 47.24 | 47.24 | 47.7 | 46.68 | 6.32M |
| May 05, 2025 | 47.23 | 47.78 | 47.78 | 48.33 | 46.84 | 8.2M |
| May 02, 2025 | 47.16 | 47.91 | 47.91 | 48.53 | 47.11 | 9.39M |
| May 01, 2025 | 47.03 | 45.98 | 45.98 | 47.2 | 45.6 | 8.68M |
| April 30, 2025 | 44.54 | 46.08 | 46.08 | 46.24 | 44.17 | 10.85M |
| April 29, 2025 | 45.81 | 45.92 | 45.92 | 46.72 | 45.5 | 8.29M |
| April 28, 2025 | 46.66 | 47.01 | 47.01 | 47.85 | 45.9 | 7.08M |
| April 25, 2025 | 46.27 | 46.89 | 46.89 | 47.5 | 46.07 | 7.59M |
| April 24, 2025 | 44.12 | 47.12 | 47.12 | 47.33 | 44.12 | 20.42M |
| April 23, 2025 | 42.77 | 41.93 | 41.91 | 43.37 | 41.63 | 9.97M |
| April 22, 2025 | 40.15 | 40.29 | 40.29 | 41.05 | 39.58 | 11.71M |
| April 21, 2025 | 37.6 | 39.43 | 39.43 | 39.53 | 37.41 | 16.4M |
| April 17, 2025 | 38.68 | 38.56 | 38.56 | 38.71 | 37.58 | 7.78M |
| April 16, 2025 | 37.25 | 37.95 | 37.95 | 38.4 | 36.32 | 14.56M |
| April 15, 2025 | 39.09 | 38.73 | 38.73 | 39.61 | 38.31 | 6.65M |
| April 14, 2025 | 39.92 | 38.88 | 38.88 | 40.31 | 38.25 | 9.92M |
| April 11, 2025 | 36.92 | 38.71 | 38.71 | 38.92 | 35.48 | 20.66M |
| April 10, 2025 | 41.37 | 38.81 | 38.81 | 41.6 | 37.4 | 23.78M |
| April 09, 2025 | 35.49 | 44.9 | 44.9 | 45.58 | 35.1 | 29.9M |
| April 08, 2025 | 39.76 | 35.34 | 35.34 | 39.97 | 34.14 | 17.28M |
| April 07, 2025 | 35.59 | 38.09 | 38.09 | 40 | 34.13 | 24.86M |
| April 04, 2025 | 38.93 | 36.22 | 36.22 | 40.18 | 36.1 | 26.37M |
| April 03, 2025 | 46.8 | 40.71 | 40.71 | 46.8 | 39.57 | 29.18M |
| April 02, 2025 | 47.64 | 48.93 | 48.93 | 49.47 | 47.48 | 6.34M |
| April 01, 2025 | 48.42 | 48.5 | 48.5 | 48.71 | 47.21 | 10.22M |
| March 31, 2025 | 48.18 | 48.41 | 48.41 | 48.84 | 47.44 | 14.06M |
| March 28, 2025 | 50.34 | 48.7 | 48.7 | 50.47 | 48.27 | 12.05M |
| March 27, 2025 | 51.77 | 50.79 | 50.79 | 51.89 | 50.19 | 5.49M |
| March 26, 2025 | 52.42 | 52.17 | 52.17 | 53.13 | 51.58 | 6.09M |
| March 25, 2025 | 53.5 | 52.36 | 52.36 | 54.08 | 52.28 | 8.68M |
| March 24, 2025 | 53.11 | 53.89 | 53.89 | 54.48 | 52.81 | 12.89M |
| March 21, 2025 | 50.62 | 51.72 | 51.72 | 52.37 | 49.92 | 29.34M |
| March 20, 2025 | 52.28 | 51 | 51 | 52.42 | 50.96 | 13.87M |
| March 19, 2025 | 53.97 | 54.57 | 54.57 | 55.37 | 53.91 | 6.04M |
| March 18, 2025 | 54.81 | 54.2 | 54.2 | 54.93 | 53.68 | 3.81M |
| March 17, 2025 | 53.64 | 55.26 | 55.26 | 55.71 | 53.62 | 6.18M |
| March 14, 2025 | 52.72 | 53.5 | 53.5 | 53.62 | 52.28 | 7.3M |
| March 13, 2025 | 51.54 | 51.89 | 51.89 | 53.51 | 51.32 | 5.94M |
| March 12, 2025 | 52.58 | 51.9 | 51.9 | 53.34 | 51.64 | 7.25M |
| March 11, 2025 | 54.19 | 52.24 | 52.24 | 54.4 | 51.07 | 8.93M |
| March 10, 2025 | 57.96 | 53.45 | 53.45 | 58.06 | 52.8 | 16.12M |
| March 07, 2025 | 58.14 | 59.77 | 59.77 | 60.03 | 57.83 | 8.11M |
| March 06, 2025 | 58.43 | 58.26 | 58.26 | 60.03 | 57.78 | 10.64M |
| March 05, 2025 | 58.7 | 59.64 | 59.64 | 59.83 | 56.9 | 8.64M |
| March 04, 2025 | 58.64 | 58.14 | 58.14 | 60.29 | 57.98 | 13.8M |
| March 03, 2025 | 62.52 | 57.95 | 57.95 | 62.64 | 57.36 | 19.13M |
| February 28, 2025 | 57.16 | 58.86 | 58.86 | 58.92 | 56.6 | 13.31M |
| February 27, 2025 | 59.53 | 57.12 | 57.12 | 59.77 | 56.7 | 11.5M |
| February 26, 2025 | 60.27 | 59.77 | 59.77 | 60.37 | 58.44 | 8.48M |
