51.21
+0.38(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 50.99 | 51.21 | 51.21 | 51.31 | 50.82 | 139,767 |
| February 04, 2025 | 49.55 | 50.83 | 50.83 | 50.98 | 49.55 | 982,595 |
| February 03, 2025 | 49.63 | 49.64 | 49.64 | 50.35 | 48.96 | 1.16M |
| January 31, 2025 | 50.96 | 50.79 | 50.79 | 51.34 | 50.49 | 1.47M |
| January 30, 2025 | 50.99 | 50.87 | 50.87 | 51.61 | 50.35 | 1M |
| January 29, 2025 | 50.96 | 50.5 | 50.5 | 51.43 | 49.72 | 1.15M |
| January 28, 2025 | 51.12 | 50.9 | 50.9 | 51.3 | 50.06 | 909,900 |
| January 27, 2025 | 51.13 | 51.17 | 51.17 | 51.52 | 50.47 | 953,334 |
| January 24, 2025 | 50.89 | 50.93 | 50.93 | 51.35 | 50.33 | 941,908 |
| January 23, 2025 | 51 | 50.87 | 50.87 | 51.37 | 50.59 | 1.08M |
| January 22, 2025 | 50.32 | 50.97 | 50.97 | 50.97 | 50.11 | 1.64M |
| January 21, 2025 | 50.54 | 50.54 | 50.54 | 51.45 | 50.13 | 2.11M |
| January 17, 2025 | 47.97 | 49.74 | 49.74 | 49.84 | 47.14 | 4.13M |
| January 16, 2025 | 44.68 | 45.34 | 45.34 | 45.52 | 44.64 | 1.48M |
| January 15, 2025 | 45.81 | 45.22 | 45.22 | 46.11 | 44.56 | 1.95M |
| January 14, 2025 | 42.63 | 44 | 44 | 44.35 | 42.4 | 2.07M |
| January 13, 2025 | 41.44 | 42.36 | 42.36 | 42.42 | 41.34 | 2.17M |
| January 10, 2025 | 42.47 | 41.71 | 41.71 | 42.79 | 41.38 | 1.66M |
| January 08, 2025 | 43.03 | 43.24 | 43.24 | 43.68 | 42.6 | 1.29M |
| January 07, 2025 | 44.1 | 43.4 | 43.4 | 44.59 | 42.94 | 1.28M |
| January 06, 2025 | 44.3 | 44.08 | 44.08 | 45.12 | 43.95 | 1.37M |
| January 03, 2025 | 44.13 | 43.98 | 43.98 | 44.26 | 43.07 | 1.09M |
| January 02, 2025 | 44.94 | 43.83 | 43.83 | 45.17 | 43.63 | 856,761 |
| December 31, 2024 | 44.74 | 44.53 | 44.53 | 45.18 | 44.4 | 1.15M |
| December 30, 2024 | 44.2 | 44.46 | 44.46 | 44.82 | 43.67 | 632,955 |
| December 27, 2024 | 44.62 | 44.57 | 44.57 | 45.12 | 43.91 | 476,250 |
| December 26, 2024 | 44.39 | 44.99 | 44.99 | 45.02 | 44.06 | 591,538 |
| December 24, 2024 | 44.46 | 44.7 | 44.7 | 44.77 | 44.27 | 274,147 |
| December 23, 2024 | 43.76 | 44.4 | 44.4 | 44.48 | 43.57 | 598,436 |
| December 20, 2024 | 43.4 | 43.83 | 43.83 | 44.69 | 43.38 | 3.05M |
| December 19, 2024 | 44.71 | 43.43 | 43.43 | 45.11 | 43.21 | 1.14M |
| December 18, 2024 | 46.66 | 43.79 | 43.79 | 46.88 | 43.66 | 1.26M |
| December 17, 2024 | 47.25 | 47.27 | 47.27 | 47.61 | 47.07 | 54,265 |
| December 16, 2024 | 46.61 | 47.71 | 47.71 | 47.76 | 46.43 | 1.01M |
| December 13, 2024 | 47.26 | 46.79 | 46.79 | 47.58 | 46.38 | 830,713 |
| December 12, 2024 | 47.56 | 47.23 | 47.23 | 47.93 | 47.13 | 558,746 |
| December 11, 2024 | 47.89 | 47.56 | 47.56 | 48.16 | 47.38 | 771,000 |
| December 10, 2024 | 47.36 | 47.22 | 47.22 | 48.07 | 46.66 | 861,300 |
| December 09, 2024 | 47.48 | 47.26 | 47.26 | 47.9 | 47.11 | 902,117 |
| December 06, 2024 | 47.81 | 47.49 | 47.49 | 47.96 | 46.96 | 527,200 |
| December 05, 2024 | 48.3 | 47.35 | 47.35 | 48.64 | 47.25 | 760,100 |
| December 04, 2024 | 48.37 | 47.99 | 47.99 | 48.6 | 47.49 | 658,905 |
| December 03, 2024 | 48.78 | 48.32 | 48.32 | 48.96 | 47.96 | 886,300 |
| December 02, 2024 | 49.81 | 48.87 | 48.87 | 49.85 | 48.78 | 1.16M |
| November 29, 2024 | 50.44 | 49.97 | 49.97 | 50.58 | 49.7 | 532,824 |
| November 27, 2024 | 50.41 | 49.94 | 49.94 | 50.83 | 49.64 | 1.49M |
| November 26, 2024 | 50.16 | 49.9 | 49.9 | 50.32 | 49.77 | 822,194 |
| November 25, 2024 | 50 | 50.55 | 50.55 | 51.5 | 49.77 | 1.46M |
| November 22, 2024 | 48.33 | 49.33 | 49.33 | 49.45 | 48.33 | 1.29M |
| November 21, 2024 | 47.91 | 48.35 | 48.35 | 48.95 | 47.79 | 723,508 |
| November 20, 2024 | 47.9 | 47.69 | 47.69 | 48.22 | 47.11 | 709,544 |
| November 19, 2024 | 47.24 | 47.95 | 47.95 | 48.18 | 47.15 | 702,762 |
| November 18, 2024 | 48.48 | 48.23 | 48.23 | 49.09 | 48.18 | 1.6M |
| November 15, 2024 | 47.97 | 48.49 | 48.49 | 48.64 | 47.41 | 1.29M |
| November 14, 2024 | 48.05 | 47.77 | 47.77 | 48.24 | 47.42 | 1.17M |
| November 13, 2024 | 48.6 | 47.87 | 47.87 | 49.42 | 47.85 | 1.45M |
| November 12, 2024 | 48.19 | 48.19 | 48.19 | 49 | 47.67 | 1.12M |
| November 11, 2024 | 47.3 | 48.57 | 48.57 | 48.76 | 47.1 | 1.79M |
| November 08, 2024 | 47.51 | 46.46 | 46.46 | 47.62 | 45.32 | 2.66M |
| November 07, 2024 | 48.6 | 47.39 | 47.39 | 48.84 | 47.15 | 1.51M |