52.61
+0.345(+0.66%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 18, 2025 | 53.14 | 52.26 | 52.26 | 53.65 | 51.69 | 7.18M |
June 17, 2025 | 53.28 | 52.94 | 52.94 | 55.01 | 52.65 | 8.78M |
June 16, 2025 | 52.39 | 53.88 | 53.88 | 53.98 | 52.21 | 8.44M |
June 13, 2025 | 51.51 | 51.02 | 51.02 | 52.16 | 50.94 | 9.66M |
June 12, 2025 | 51.16 | 52.98 | 52.98 | 53.19 | 51 | 9.89M |
June 11, 2025 | 54.29 | 51.78 | 51.78 | 54.44 | 51.13 | 10.48M |
June 10, 2025 | 52.46 | 53.8 | 53.8 | 54.39 | 52.27 | 11.52M |
June 09, 2025 | 50.67 | 52.38 | 52.38 | 52.89 | 50.67 | 12.13M |
June 06, 2025 | 50.34 | 50.17 | 50.17 | 51.3 | 50.05 | 8.14M |
June 05, 2025 | 50.52 | 49.54 | 49.54 | 51.05 | 48.94 | 11.94M |
June 04, 2025 | 48.34 | 50.28 | 50.28 | 51.1 | 47.72 | 28.18M |
June 03, 2025 | 42.51 | 47.37 | 47.37 | 47.56 | 41.88 | 24.13M |
June 02, 2025 | 41.82 | 42.54 | 42.54 | 42.83 | 41.49 | 6.89M |
May 30, 2025 | 42.67 | 42.02 | 42.02 | 42.83 | 41.63 | 10.19M |
May 29, 2025 | 43.73 | 42.94 | 42.94 | 44.11 | 42.61 | 4.85M |
May 28, 2025 | 43.52 | 42.85 | 42.85 | 43.78 | 42.66 | 5.67M |
May 27, 2025 | 42.36 | 43.4 | 43.4 | 43.87 | 41.77 | 9.66M |
May 23, 2025 | 40.66 | 41.27 | 41.27 | 41.52 | 40.62 | 9.86M |
May 22, 2025 | 44.5 | 42.29 | 42.29 | 44.58 | 42.03 | 12.46M |
May 21, 2025 | 44.26 | 43.66 | 43.66 | 45.48 | 43.32 | 8.6M |
May 20, 2025 | 43.47 | 44.26 | 44.26 | 44.29 | 43.4 | 5.27M |
May 19, 2025 | 43.55 | 43.84 | 43.84 | 44.19 | 43.51 | 5.97M |
May 16, 2025 | 44.51 | 44.92 | 44.92 | 44.96 | 43.93 | 5.44M |
May 15, 2025 | 44.7 | 44.52 | 44.52 | 44.95 | 43.78 | 6.83M |
May 14, 2025 | 45.95 | 45.2 | 45.2 | 46.2 | 44.82 | 7.07M |
May 13, 2025 | 44.77 | 45.77 | 45.77 | 46.59 | 44.74 | 12.02M |
May 12, 2025 | 43.45 | 44.62 | 44.62 | 45.31 | 43.36 | 17.35M |
May 09, 2025 | 40.4 | 40.98 | 40.98 | 42.09 | 40.32 | 11.72M |
May 08, 2025 | 39.3 | 39.77 | 39.77 | 40.39 | 38.69 | 10M |
May 07, 2025 | 38.9 | 38.8 | 38.8 | 38.95 | 37.56 | 9.22M |
May 06, 2025 | 38.05 | 38.51 | 38.51 | 39.19 | 37.19 | 13.53M |
May 05, 2025 | 40.52 | 38.41 | 38.41 | 40.76 | 37.64 | 24.18M |
May 02, 2025 | 40.59 | 41.91 | 41.91 | 42.25 | 40.56 | 14.14M |
May 01, 2025 | 40.23 | 39.6 | 39.6 | 40.74 | 39.5 | 10.2M |
April 30, 2025 | 37.94 | 39.7 | 39.7 | 39.83 | 37.47 | 7.28M |
April 29, 2025 | 38.91 | 38.86 | 38.86 | 39.46 | 38.3 | 7.91M |
April 28, 2025 | 39.43 | 40.04 | 40.04 | 40.33 | 38.69 | 6.09M |
April 25, 2025 | 39.38 | 39.63 | 39.63 | 40.23 | 38.76 | 7.56M |
April 24, 2025 | 38.56 | 39.91 | 39.91 | 39.94 | 38.14 | 9.57M |
April 23, 2025 | 37 | 36.62 | 36.61 | 37.77 | 36.28 | 8.85M |
April 22, 2025 | 35.09 | 35.45 | 35.45 | 36.1 | 34.73 | 8.83M |
April 21, 2025 | 33.7 | 34.74 | 34.74 | 34.86 | 33.2 | 7.89M |
April 17, 2025 | 34.41 | 34.64 | 34.64 | 34.82 | 33.65 | 5.82M |
April 16, 2025 | 34.57 | 34.25 | 34.25 | 35.52 | 32.85 | 13.05M |
April 15, 2025 | 35.83 | 35.85 | 35.85 | 36.68 | 35.06 | 6.71M |
April 14, 2025 | 35.86 | 35.62 | 35.62 | 36.36 | 34.81 | 9.91M |
April 11, 2025 | 33.77 | 35.08 | 35.08 | 35.17 | 32.1 | 20.28M |
April 10, 2025 | 36.58 | 34.88 | 34.88 | 37.1 | 33.24 | 17.47M |
April 09, 2025 | 32.32 | 39.2 | 39.2 | 39.59 | 31.68 | 28.3M |
April 08, 2025 | 35.81 | 31.95 | 31.95 | 36.65 | 31.04 | 14.24M |
April 07, 2025 | 33.38 | 35.08 | 35.08 | 36.91 | 32.2 | 18.92M |
April 04, 2025 | 34.46 | 33.7 | 33.7 | 35.51 | 33.21 | 14.27M |
April 03, 2025 | 38.76 | 35.56 | 35.56 | 39.23 | 35.5 | 14.92M |
April 02, 2025 | 39.59 | 40.76 | 40.76 | 41.59 | 39.18 | 5.69M |
April 01, 2025 | 40.51 | 40.2 | 40.2 | 40.58 | 39.1 | 7.43M |
March 31, 2025 | 40.55 | 40.69 | 40.69 | 41.54 | 39.36 | 9M |
March 28, 2025 | 43.12 | 40.94 | 40.94 | 43.33 | 40.62 | 10.44M |
March 27, 2025 | 44.63 | 43.76 | 43.76 | 45.01 | 43.73 | 6.42M |
March 26, 2025 | 45.11 | 45.04 | 45.04 | 45.64 | 44.06 | 8.46M |
March 25, 2025 | 45.43 | 45.31 | 45.31 | 45.88 | 44.98 | 4.76M |