52.65
+0.71(+1.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 25, 2025 | 52 | 52.65 | 52.65 | 53.73 | 51.26 | 275,026 |
April 24, 2025 | 49.64 | 51.94 | 51.94 | 52.02 | 49.23 | 182,500 |
April 23, 2025 | 50.41 | 49.5 | 49.5 | 52.26 | 49.21 | 366,774 |
April 22, 2025 | 46.81 | 48.44 | 48.44 | 48.64 | 46.45 | 377,309 |
April 21, 2025 | 49.12 | 46.72 | 46.72 | 49.85 | 43.74 | 554,700 |
April 17, 2025 | 48.16 | 48.62 | 48.62 | 48.71 | 42.9 | 1.03M |
April 16, 2025 | 50.55 | 49.95 | 49.95 | 51.14 | 48.84 | 208,549 |
April 15, 2025 | 50.77 | 51.2 | 51.2 | 52.7 | 50.56 | 177,548 |
April 14, 2025 | 49.67 | 50.87 | 50.87 | 51.06 | 48.63 | 260,145 |
April 11, 2025 | 48.81 | 49 | 49 | 49.52 | 47.05 | 196,931 |
April 10, 2025 | 51.93 | 49.39 | 49.39 | 52.38 | 48.03 | 188,224 |
April 09, 2025 | 49.95 | 53.54 | 53.54 | 54.37 | 46.81 | 410,983 |
April 08, 2025 | 52.53 | 48.81 | 48.81 | 55.42 | 48.08 | 336,142 |
April 07, 2025 | 49.51 | 50.46 | 50.46 | 54.2 | 48.54 | 550,300 |
April 04, 2025 | 49.5 | 51.53 | 51.53 | 51.71 | 47.19 | 427,392 |
April 03, 2025 | 55.01 | 51.5 | 51.5 | 55.79 | 51.4 | 346,900 |
April 02, 2025 | 56.51 | 58.61 | 58.61 | 59.53 | 56.51 | 219,153 |
April 01, 2025 | 57.4 | 57.51 | 57.51 | 58.05 | 56.5 | 211,400 |
March 31, 2025 | 57.55 | 57.8 | 57.8 | 58.94 | 56.88 | 251,107 |
March 28, 2025 | 60.87 | 58.8 | 58.8 | 61.27 | 58.07 | 179,809 |
March 27, 2025 | 62.92 | 61.28 | 61.28 | 63.53 | 61.26 | 130,900 |
March 26, 2025 | 64.24 | 62.95 | 62.95 | 65.5 | 62.28 | 228,539 |
March 25, 2025 | 65.12 | 64.22 | 64.22 | 65.64 | 63.61 | 189,018 |
March 24, 2025 | 62.66 | 64.78 | 64.78 | 65.38 | 62.39 | 183,725 |
March 21, 2025 | 61.02 | 61.59 | 61.59 | 62.04 | 60.76 | 445,776 |
March 20, 2025 | 61.34 | 61.44 | 61.44 | 62.81 | 61.34 | 109,145 |
March 19, 2025 | 61.25 | 62.17 | 62.17 | 65.64 | 60.68 | 159,672 |
March 18, 2025 | 60.29 | 61.26 | 61.26 | 62.9 | 60.29 | 163,500 |
March 17, 2025 | 61.17 | 60.81 | 60.81 | 63.01 | 60.56 | 269,149 |
March 14, 2025 | 60.42 | 61.09 | 61.09 | 65.1 | 59.55 | 221,300 |
March 13, 2025 | 59.86 | 59.8 | 59.8 | 62.33 | 59.31 | 224,386 |
March 12, 2025 | 59.04 | 59.75 | 59.75 | 61.05 | 58.54 | 279,854 |
March 11, 2025 | 60.3 | 58.56 | 58.56 | 60.79 | 58.22 | 152,847 |
March 10, 2025 | 61.66 | 59.71 | 59.71 | 62.64 | 59.51 | 239,802 |
March 07, 2025 | 62.84 | 62.4 | 62.4 | 63.22 | 61.02 | 143,187 |
March 06, 2025 | 62.36 | 62.99 | 62.99 | 63.78 | 61.81 | 160,600 |
March 05, 2025 | 62.9 | 63.21 | 63.21 | 63.94 | 61.69 | 200,843 |
March 04, 2025 | 67.58 | 62.94 | 62.94 | 68.28 | 62.81 | 218,942 |
March 03, 2025 | 68.66 | 66.56 | 66.56 | 69.05 | 66.06 | 158,042 |
February 28, 2025 | 68.71 | 68.85 | 68.85 | 70.3 | 67.97 | 242,988 |
February 27, 2025 | 69.96 | 68.31 | 68.31 | 71.33 | 67.68 | 242,804 |
February 26, 2025 | 68.17 | 68.97 | 68.97 | 69.36 | 67.62 | 214,993 |
February 25, 2025 | 68.4 | 68.4 | 68.4 | 69.75 | 67.42 | 202,800 |
February 24, 2025 | 68.16 | 67.8 | 67.8 | 70.17 | 67.64 | 150,604 |
February 21, 2025 | 71.24 | 67.48 | 67.48 | 71.24 | 67.17 | 240,567 |
February 20, 2025 | 71.39 | 70.47 | 70.47 | 71.61 | 70.4 | 208,436 |
February 19, 2025 | 72.05 | 71.86 | 71.86 | 72.37 | 71.25 | 108,445 |
February 18, 2025 | 72.74 | 72.81 | 72.81 | 76.08 | 71.92 | 154,047 |
February 14, 2025 | 73.77 | 72.57 | 72.57 | 76.05 | 72.55 | 99,300 |
February 13, 2025 | 73.95 | 73.19 | 73.19 | 75.77 | 72.5 | 122,800 |
February 12, 2025 | 74.78 | 73.74 | 73.74 | 75.25 | 72.82 | 353,200 |
February 11, 2025 | 75.55 | 76.47 | 76.47 | 78.41 | 75.02 | 84,676 |
February 10, 2025 | 76.86 | 76.15 | 76.15 | 77.02 | 75.95 | 130,700 |
February 07, 2025 | 78.25 | 76.85 | 76.85 | 78.88 | 76.78 | 99,009 |
February 06, 2025 | 78.1 | 78.63 | 78.63 | 79.08 | 77.31 | 137,125 |
February 05, 2025 | 77.35 | 77.8 | 77.8 | 77.81 | 76.7 | 109,218 |
February 04, 2025 | 75.74 | 77.07 | 77.07 | 78.08 | 75.03 | 112,700 |
February 03, 2025 | 75.55 | 75.96 | 75.96 | 76.47 | 74.65 | 141,411 |
January 31, 2025 | 77.65 | 77.06 | 77.06 | 78.3 | 76.29 | 104,128 |
January 30, 2025 | 78.57 | 77.27 | 77.27 | 78.8 | 76.3 | 94,034 |