58.62
+0.44(+0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 07, 2025 | 58.74 | 58.51 | 58.51 | 59.59 | 58.39 | 299,735 |
| May 06, 2025 | 58.3 | 58.18 | 58.18 | 59.17 | 58.01 | 380,159 |
| May 05, 2025 | 59.15 | 59.05 | 59.05 | 60 | 58.98 | 230,100 |
| May 02, 2025 | 58.26 | 59.59 | 59.56 | 59.96 | 57.73 | 276,943 |
| May 01, 2025 | 57.17 | 57.41 | 57.41 | 58.61 | 56.25 | 279,500 |
| April 30, 2025 | 56.61 | 57.29 | 57.29 | 57.46 | 55.27 | 272,212 |
| April 29, 2025 | 57.25 | 57.72 | 57.72 | 58.22 | 56.57 | 252,900 |
| April 28, 2025 | 57.95 | 57.91 | 57.91 | 59.21 | 57.18 | 233,141 |
| April 25, 2025 | 58.29 | 57.77 | 57.77 | 58.59 | 57.47 | 155,391 |
| April 24, 2025 | 57.81 | 58.39 | 58.39 | 59.07 | 56.94 | 286,700 |
| April 23, 2025 | 58.89 | 57.43 | 57.43 | 60.48 | 57.1 | 269,012 |
| April 22, 2025 | 55.52 | 56.68 | 56.68 | 56.9 | 55.42 | 247,141 |
| April 21, 2025 | 55.66 | 54.47 | 54.47 | 56.63 | 53.65 | 232,800 |
| April 17, 2025 | 56.08 | 56.28 | 56.28 | 57.12 | 55.83 | 218,600 |
| April 16, 2025 | 56.68 | 55.88 | 55.88 | 57.69 | 55.16 | 252,319 |
| April 15, 2025 | 57.14 | 57.4 | 57.4 | 58.04 | 56.66 | 437,352 |
| April 14, 2025 | 56.18 | 55.77 | 55.77 | 57.57 | 54.67 | 288,443 |
| April 11, 2025 | 53.48 | 55.06 | 55.06 | 55.41 | 52.65 | 285,537 |
| April 10, 2025 | 55.66 | 54.06 | 54.06 | 55.71 | 51.64 | 403,011 |
| April 09, 2025 | 50.85 | 57.93 | 57.93 | 58.89 | 50.78 | 400,800 |
| April 08, 2025 | 53.84 | 51.28 | 51.28 | 54.8 | 50.5 | 482,292 |
| April 07, 2025 | 47.46 | 51.44 | 51.44 | 54.14 | 47 | 669,041 |
| April 04, 2025 | 51.75 | 51.71 | 51.71 | 52.95 | 49.43 | 446,601 |
| April 03, 2025 | 57.43 | 54.89 | 54.89 | 57.6 | 54.82 | 233,423 |
| April 02, 2025 | 59.02 | 60.81 | 60.81 | 60.94 | 59.02 | 222,518 |
| April 01, 2025 | 57.74 | 60.17 | 60.17 | 60.23 | 57.11 | 311,000 |
| March 31, 2025 | 56.59 | 57.87 | 57.87 | 58.24 | 55.55 | 358,222 |
| March 28, 2025 | 59.4 | 57.44 | 57.44 | 59.59 | 57.2 | 276,641 |
| March 27, 2025 | 60.6 | 59.81 | 59.81 | 60.6 | 59.19 | 206,800 |
| March 26, 2025 | 62.45 | 60.7 | 60.7 | 63.18 | 60.34 | 221,600 |
| March 25, 2025 | 62.78 | 62.18 | 62.18 | 63.25 | 61.63 | 230,132 |
| March 24, 2025 | 61.02 | 62.4 | 62.4 | 62.49 | 60.87 | 189,604 |
| March 21, 2025 | 59.6 | 59.87 | 59.87 | 59.95 | 59.06 | 685,047 |
| March 20, 2025 | 60.24 | 60.25 | 60.25 | 61.18 | 60.2 | 199,515 |
| March 19, 2025 | 59.08 | 61.04 | 61.04 | 61.27 | 59.08 | 293,285 |
| March 18, 2025 | 58.77 | 58.89 | 58.89 | 59.71 | 58.5 | 195,845 |
| March 17, 2025 | 58 | 59.53 | 59.53 | 60.01 | 57.76 | 294,426 |
| March 14, 2025 | 57.39 | 57.97 | 57.97 | 58.26 | 56.94 | 285,015 |
| March 13, 2025 | 57.26 | 56.62 | 56.62 | 57.33 | 55.71 | 253,329 |
| March 12, 2025 | 57.44 | 57.23 | 57.23 | 58.9 | 56.33 | 440,806 |
| March 11, 2025 | 56.07 | 56.52 | 56.52 | 57.2 | 54.87 | 538,812 |
| March 10, 2025 | 57.15 | 55.84 | 55.84 | 57.53 | 54.84 | 443,535 |
| March 07, 2025 | 57.67 | 58.49 | 58.49 | 59.17 | 56.55 | 338,392 |
| March 06, 2025 | 58.73 | 57.82 | 57.82 | 59.73 | 57.6 | 376,214 |
| March 05, 2025 | 59.16 | 60.1 | 60.1 | 60.43 | 58.59 | 419,600 |
| March 04, 2025 | 61.42 | 59.09 | 59.09 | 61.46 | 57.56 | 377,246 |
| March 03, 2025 | 64.24 | 62.34 | 62.34 | 64.37 | 61.84 | 345,500 |
| February 28, 2025 | 63.03 | 64.04 | 64.04 | 64.28 | 63 | 288,732 |
| February 27, 2025 | 63.08 | 63.02 | 63.02 | 64.43 | 62.95 | 235,200 |
| February 26, 2025 | 63.33 | 63.06 | 63.06 | 65.08 | 62.53 | 371,141 |
| February 25, 2025 | 64.08 | 63.14 | 63.14 | 64.35 | 62.65 | 317,416 |
| February 24, 2025 | 65.84 | 63.89 | 63.89 | 65.9 | 63.89 | 203,200 |
| February 21, 2025 | 67.3 | 65.38 | 65.38 | 68.2 | 65.28 | 214,614 |
| February 20, 2025 | 67.97 | 66.67 | 66.67 | 68.6 | 65.3 | 235,800 |
| February 19, 2025 | 68.18 | 67.92 | 67.92 | 68.3 | 67.5 | 276,800 |
| February 18, 2025 | 69.09 | 68.37 | 68.37 | 69.37 | 68.05 | 227,500 |
| February 14, 2025 | 69.12 | 69.14 | 68.67 | 69.3 | 68.59 | 210,300 |
| February 13, 2025 | 68.34 | 68.51 | 68.04 | 69.11 | 67.76 | 197,300 |
| February 12, 2025 | 67.65 | 67.86 | 67.4 | 68.28 | 67.06 | 238,500 |
| February 11, 2025 | 69.55 | 68.85 | 68.85 | 69.55 | 67.51 | 217,955 |
