62.01
-3.49(-5.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 65.5 | 62.01 | 62.01 | 65.5 | 62.01 | 7,004 |
| March 12, 2025 | 70 | 65.5 | 65.5 | 70 | 64.94 | 27,100 |
| March 11, 2025 | 80.69 | 67.31 | 67.31 | 80.69 | 67.31 | 45,200 |
| March 10, 2025 | 65.7 | 78.04 | 78.04 | 82.89 | 65.7 | 57,103 |
| March 07, 2025 | 67 | 73 | 73 | 73 | 65.4 | 20,529 |
| March 06, 2025 | 65 | 67.71 | 67.71 | 67.71 | 63.97 | 4,723 |
| March 05, 2025 | 62.79 | 65 | 65 | 65 | 62.79 | 11,500 |
| March 04, 2025 | 61.5 | 62.91 | 62.91 | 62.91 | 61.01 | 30,914 |
| March 03, 2025 | 61.5 | 61.93 | 61.93 | 61.93 | 60.06 | 3,836 |
| February 28, 2025 | 61 | 61.25 | 61.25 | 62.24 | 60.73 | 9,910 |
| February 27, 2025 | 60.01 | 61 | 61 | 61.5 | 60.01 | 6,432 |
| February 26, 2025 | 62.11 | 61.5 | 61.5 | 62.98 | 60.13 | 17,418 |
| February 25, 2025 | 64.26 | 62 | 62 | 64.26 | 62 | 13,400 |
| February 24, 2025 | 63.89 | 63.51 | 63.51 | 64.45 | 63.51 | 7,700 |
| February 21, 2025 | 64 | 63.9 | 63.9 | 64 | 63.9 | 3,317 |
| February 20, 2025 | 64.25 | 63.98 | 63.98 | 64.25 | 63.86 | 15,800 |
| February 19, 2025 | 64.21 | 64.43 | 64.43 | 64.6 | 64.2 | 9,044 |
| February 18, 2025 | 64.41 | 64.21 | 64.21 | 64.75 | 64.18 | 8,800 |
| February 14, 2025 | 64.15 | 64.5 | 64.5 | 64.5 | 64.15 | 9,075 |
| February 13, 2025 | 64.4 | 64.4 | 64.4 | 64.4 | 64.25 | 4,215 |
| February 12, 2025 | 63.98 | 63.98 | 63.98 | 63.99 | 63.98 | 4,300 |
| February 11, 2025 | 63.75 | 63.99 | 63.99 | 63.99 | 63.09 | 2,408 |
| February 10, 2025 | 62 | 63.5 | 63.5 | 64 | 61.75 | 14,148 |
| February 07, 2025 | 61.17 | 61.72 | 61.72 | 61.72 | 61.17 | 900 |
| February 06, 2025 | 61.07 | 61.55 | 61.55 | 61.74 | 61.07 | 800 |
| February 05, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 0 |
| February 04, 2025 | 61.7 | 61.78 | 61.78 | 62 | 61.7 | 12,700 |
| February 03, 2025 | 63.25 | 61.89 | 61.89 | 63.25 | 61.89 | 3,933 |
| January 31, 2025 | 61.5 | 61.5 | 61.5 | 61.5 | 61.5 | 812 |
| January 30, 2025 | 62.4 | 62.5 | 62.5 | 62.5 | 61.5 | 2,034 |
| January 29, 2025 | 64.97 | 63.9 | 63.9 | 64.97 | 63.9 | 443 |
| January 28, 2025 | 63.75 | 64.01 | 64.01 | 64.01 | 63.75 | 400 |
| January 27, 2025 | 62 | 61.5 | 61.5 | 62.55 | 61.25 | 15,043 |
| January 24, 2025 | 61.74 | 61.5 | 61.5 | 61.75 | 60.5 | 9,600 |
| January 23, 2025 | 62 | 61.5 | 61.5 | 62 | 61 | 16,143 |
| January 22, 2025 | 61.38 | 61 | 61 | 61.93 | 60.5 | 17,410 |
| January 21, 2025 | 60.75 | 61.7 | 61.7 | 61.9 | 60.75 | 4,337 |
| January 17, 2025 | 61.5 | 60.75 | 60.75 | 61.5 | 60.51 | 2,008 |
| January 16, 2025 | 60.5 | 60.5 | 60.5 | 60.5 | 60 | 7,300 |
| January 15, 2025 | 63.5 | 61.03 | 61.03 | 64.02 | 61.01 | 6,500 |
| January 14, 2025 | 64 | 61.6 | 61.6 | 64 | 60.97 | 19,944 |
| January 13, 2025 | 63.26 | 62.55 | 62.55 | 63.27 | 61 | 10,900 |
| January 10, 2025 | 63.05 | 64.25 | 64.25 | 64.75 | 62.01 | 14,543 |
| January 08, 2025 | 67.5 | 63.01 | 63.01 | 67.79 | 61.25 | 60,046 |
| January 07, 2025 | 69 | 68.49 | 68.49 | 69 | 68 | 5,013 |
| January 06, 2025 | 70.29 | 68.51 | 68.51 | 70.29 | 68.51 | 15,200 |
| January 03, 2025 | 71.56 | 71 | 71 | 71.56 | 69.5 | 19,800 |
| January 02, 2025 | 70 | 70.5 | 70.5 | 72.99 | 68 | 58,100 |
| December 31, 2024 | 74.5 | 77.4 | 77.4 | 77.45 | 74.5 | 30,147 |
| December 30, 2024 | 75 | 76 | 76 | 76.95 | 72.03 | 44,935 |
| December 27, 2024 | 76.76 | 76 | 76 | 76.76 | 75.01 | 4,928 |
| December 26, 2024 | 76.45 | 76.88 | 76.88 | 77.23 | 76.45 | 1,316 |
| December 24, 2024 | 76.53 | 77 | 77 | 77 | 76.45 | 4,200 |
| December 23, 2024 | 77.1 | 76 | 76 | 78.99 | 76 | 4,600 |
| December 20, 2024 | 78.4 | 79 | 79 | 79 | 76.46 | 12,500 |
| December 19, 2024 | 79 | 79.01 | 79.01 | 79.75 | 78 | 6,000 |
| December 18, 2024 | 80.88 | 77.93 | 77.93 | 80.88 | 77.93 | 5,342 |
| December 17, 2024 | 80.07 | 80.05 | 80.05 | 80.14 | 79.75 | 8,341 |
| December 16, 2024 | 79 | 80.07 | 80.07 | 80.07 | 79 | 9,200 |
| December 13, 2024 | 76.98 | 78.46 | 78.46 | 78.73 | 76.94 | 4,606 |