58.41
+0.46(+0.79%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 17, 2025 | 58.46 | 58.41 | 58.41 | 58.65 | 58.15 | 7.13M |
April 16, 2025 | 58.87 | 57.95 | 57.95 | 59.14 | 57.91 | 5.06M |
April 15, 2025 | 58.75 | 58.64 | 58.64 | 58.91 | 58.2 | 3.08M |
April 14, 2025 | 58.2 | 58.58 | 58.58 | 58.79 | 57.87 | 4.52M |
April 11, 2025 | 57.87 | 58.15 | 58.15 | 58.45 | 57.17 | 4.78M |
April 10, 2025 | 57.93 | 57.77 | 57.77 | 58.69 | 56.91 | 5.85M |
April 09, 2025 | 55.13 | 58.25 | 58.25 | 58.84 | 54.73 | 9.74M |
April 08, 2025 | 57.67 | 55.01 | 55.01 | 57.83 | 54.84 | 19.02M |
April 07, 2025 | 56.46 | 57.11 | 57.11 | 58.45 | 56 | 9.89M |
April 04, 2025 | 59.51 | 57.08 | 57.08 | 60 | 57 | 10.38M |
April 03, 2025 | 58.77 | 59.65 | 59.65 | 60.34 | 58.62 | 8.54M |
April 02, 2025 | 59.05 | 59.36 | 59.36 | 59.42 | 58.61 | 4.62M |
April 01, 2025 | 58.5 | 59.04 | 59.04 | 59.07 | 58.3 | 5.03M |
March 31, 2025 | 57.94 | 58.52 | 58.52 | 58.89 | 57.94 | 5.59M |
March 28, 2025 | 58.86 | 57.86 | 57.86 | 59 | 57.47 | 4.43M |
March 27, 2025 | 57.84 | 58.58 | 58.58 | 58.71 | 57.73 | 3.59M |
March 26, 2025 | 57.89 | 57.76 | 57.76 | 58.14 | 57.66 | 5.21M |
March 25, 2025 | 57.83 | 57.84 | 57.84 | 58.08 | 57.55 | 3.77M |
March 24, 2025 | 57.52 | 57.83 | 57.83 | 57.95 | 57.31 | 6.64M |
March 21, 2025 | 56.36 | 57.31 | 57.31 | 57.56 | 56.28 | 7.62M |
March 20, 2025 | 56.84 | 56.87 | 56.87 | 57.1 | 56.56 | 4.95M |
March 19, 2025 | 56.7 | 56.82 | 56.82 | 57.03 | 56.16 | 4.35M |
March 18, 2025 | 56.09 | 56.8 | 56.8 | 57 | 56.02 | 5.48M |
March 17, 2025 | 55 | 56.21 | 56.21 | 56.37 | 54.87 | 4.36M |
March 14, 2025 | 54.29 | 55.09 | 55.09 | 55.43 | 54.29 | 4.86M |
March 13, 2025 | 54.32 | 54.34 | 54.34 | 54.84 | 54.17 | 3.54M |
March 12, 2025 | 54.4 | 54.4 | 54.4 | 54.86 | 54 | 4.84M |
March 11, 2025 | 55.5 | 55.23 | 55.23 | 55.75 | 54.69 | 6.32M |
March 10, 2025 | 55.68 | 55.77 | 55.77 | 57.13 | 55.48 | 8.91M |
March 07, 2025 | 55.55 | 55.07 | 55.07 | 55.82 | 54.85 | 6.35M |
March 06, 2025 | 55.12 | 55.69 | 55.69 | 55.75 | 54.81 | 5.38M |
March 05, 2025 | 54.82 | 55.35 | 55.35 | 55.4 | 54.7 | 7.13M |
March 04, 2025 | 55.34 | 54.82 | 54.82 | 56 | 54.44 | 9.13M |
March 03, 2025 | 54.43 | 55.17 | 55.17 | 55.58 | 53.9 | 8.32M |
February 28, 2025 | 55 | 54.65 | 54.65 | 56.4 | 54.07 | 14.34M |
February 27, 2025 | 51.17 | 51.92 | 51.92 | 52.17 | 50.93 | 7.46M |
February 26, 2025 | 51.77 | 51.65 | 51.65 | 51.99 | 51.1 | 5.02M |
February 25, 2025 | 52.86 | 52.13 | 52.13 | 53.31 | 51.9 | 6.76M |
February 24, 2025 | 52.72 | 52.56 | 52.56 | 52.94 | 52.35 | 7.61M |
February 21, 2025 | 51.58 | 53 | 53 | 53.36 | 51.31 | 5.95M |
February 20, 2025 | 51.59 | 51.21 | 51.21 | 51.79 | 51 | 6.64M |
February 19, 2025 | 51.25 | 51.69 | 51.69 | 51.9 | 51.05 | 6.56M |
February 18, 2025 | 49.22 | 51.05 | 51.05 | 51.09 | 48.95 | 7.79M |
February 14, 2025 | 49.83 | 49.25 | 49.25 | 50.34 | 49.22 | 6.11M |
February 13, 2025 | 48.53 | 49.52 | 49.52 | 49.57 | 48.39 | 5.72M |
February 12, 2025 | 47.5 | 48.17 | 48.17 | 48.27 | 47.32 | 2.68M |
February 11, 2025 | 47.81 | 48.06 | 48.06 | 48.08 | 47.22 | 3.09M |
February 10, 2025 | 46.62 | 47.81 | 47.81 | 48.11 | 46.57 | 7.11M |
February 07, 2025 | 46.3 | 46.57 | 46.57 | 47.04 | 46.19 | 4.63M |
February 06, 2025 | 46.47 | 46.3 | 46.3 | 46.65 | 46.04 | 4.58M |
February 05, 2025 | 46.68 | 46.16 | 46.16 | 46.79 | 45.7 | 7.61M |
February 04, 2025 | 47.61 | 46.61 | 46.61 | 48.03 | 46.52 | 9.21M |
February 03, 2025 | 48.39 | 47.5 | 47.5 | 48.6 | 47.34 | 6.18M |
January 31, 2025 | 49.18 | 48.71 | 48.71 | 49.6 | 48.62 | 4.94M |
January 30, 2025 | 49.65 | 49.36 | 49.36 | 49.77 | 49.05 | 5.34M |
January 29, 2025 | 48.67 | 49.1 | 49.1 | 49.31 | 48.43 | 7.08M |
January 28, 2025 | 49.26 | 48.65 | 48.65 | 49.26 | 48.43 | 6.38M |
January 27, 2025 | 48.66 | 49.34 | 49.34 | 50.01 | 48.66 | 10.11M |
January 24, 2025 | 48.1 | 48.28 | 48.28 | 48.53 | 47.86 | 9.04M |
January 23, 2025 | 49.12 | 48.11 | 48.11 | 49.23 | 48.03 | 6.43M |