45.95
-0.36(-0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 46.35 | 46.31 | 46.31 | 46.74 | 45.91 | 479,875 |
| February 03, 2025 | 46.6 | 46.46 | 46.46 | 47.64 | 46 | 1.02M |
| January 31, 2025 | 48.02 | 47.5 | 47.5 | 48.95 | 47.45 | 380,224 |
| January 30, 2025 | 47.63 | 48.39 | 48.39 | 49.11 | 47.45 | 639,484 |
| January 29, 2025 | 47.07 | 46.88 | 46.88 | 47.21 | 46.3 | 545,600 |
| January 28, 2025 | 48.06 | 47.77 | 47.77 | 48.29 | 47.64 | 22,461 |
| January 27, 2025 | 47.4 | 48.62 | 48.62 | 49.13 | 46.95 | 582,582 |
| January 24, 2025 | 48.24 | 46.98 | 46.98 | 48.26 | 46.97 | 561,171 |
| January 23, 2025 | 47.47 | 48.24 | 48.24 | 48.61 | 47.1 | 563,647 |
| January 22, 2025 | 48.13 | 47.61 | 47.61 | 48.41 | 47.24 | 740,400 |
| January 21, 2025 | 48.14 | 48.42 | 48.42 | 48.79 | 47.63 | 1.01M |
| January 17, 2025 | 49.7 | 47.75 | 47.75 | 50.31 | 47.31 | 1.01M |
| January 16, 2025 | 47.5 | 48.95 | 48.95 | 49.06 | 46.95 | 1.03M |
| January 15, 2025 | 48.75 | 48.17 | 48.17 | 49.25 | 47.71 | 752,700 |
| January 14, 2025 | 46.86 | 47.61 | 47.27 | 47.61 | 46.59 | 550,034 |
| January 13, 2025 | 45.86 | 46.7 | 46.7 | 46.73 | 45.51 | 588,547 |
| January 10, 2025 | 47.04 | 46.4 | 46.4 | 47.28 | 45.68 | 932,843 |
| January 08, 2025 | 49 | 48.47 | 48.47 | 49 | 47 | 848,800 |
| January 07, 2025 | 49.05 | 48.3 | 48.3 | 49.31 | 48.1 | 34,743 |
| January 06, 2025 | 50 | 49.21 | 49.21 | 50.82 | 48.95 | 632,510 |
| January 03, 2025 | 48.26 | 49.81 | 49.81 | 49.86 | 47.85 | 1.07M |
| January 02, 2025 | 48.03 | 48.15 | 48.15 | 48.84 | 47.5 | 1.07M |
| December 31, 2024 | 46.12 | 47.78 | 47.78 | 48.63 | 46.06 | 1.45M |
| December 30, 2024 | 46.49 | 45.96 | 45.96 | 46.69 | 45.44 | 957,045 |
| December 27, 2024 | 47.45 | 46.92 | 46.92 | 48.24 | 46.16 | 710,753 |
| December 26, 2024 | 47.62 | 48.1 | 48.1 | 48.35 | 47.57 | 988,800 |
| December 24, 2024 | 47.67 | 47.89 | 47.89 | 48.26 | 47.1 | 492,000 |
| December 23, 2024 | 51 | 47.99 | 47.99 | 51 | 47.93 | 1.15M |
| December 20, 2024 | 50 | 51.57 | 51.57 | 52.84 | 49.9 | 168,452 |
| December 19, 2024 | 52.82 | 51.93 | 51.93 | 53.45 | 51.32 | 1.22M |
| December 18, 2024 | 54.96 | 51.7 | 51.7 | 55.33 | 51.36 | 1.02M |
| December 17, 2024 | 54.53 | 54.74 | 54.74 | 55.49 | 54.53 | 472,502 |
| December 16, 2024 | 55.22 | 54.67 | 54.67 | 55.85 | 54.16 | 648,450 |
| December 13, 2024 | 56.65 | 55.41 | 55.41 | 56.65 | 54.88 | 536,596 |
| December 12, 2024 | 57.55 | 56.63 | 56.63 | 57.55 | 55.93 | 415,812 |
| December 11, 2024 | 58.6 | 57.05 | 57.05 | 58.68 | 56.84 | 384,416 |
| December 10, 2024 | 57.63 | 57.94 | 57.94 | 58.42 | 56.77 | 62,941 |
| December 09, 2024 | 57.57 | 57.46 | 57.46 | 58.11 | 56.73 | 302,768 |
| December 06, 2024 | 58.45 | 57.08 | 57.08 | 58.65 | 57.03 | 382,650 |
| December 05, 2024 | 56.54 | 57.21 | 57.21 | 57.91 | 56.01 | 495,508 |
| December 04, 2024 | 55.9 | 56.61 | 56.61 | 57.08 | 55.74 | 467,632 |
| December 03, 2024 | 58.02 | 56.75 | 56.75 | 58.18 | 56.71 | 440,800 |
| December 02, 2024 | 58.27 | 58.01 | 58.01 | 58.74 | 57.67 | 682,400 |
| November 29, 2024 | 58.87 | 58.54 | 58.54 | 59.58 | 58.17 | 208,548 |
| November 27, 2024 | 59.31 | 58.4 | 58.4 | 60.16 | 58.28 | 551,305 |
| November 26, 2024 | 60.06 | 58.93 | 58.93 | 60.17 | 58.68 | 412,400 |
| November 25, 2024 | 59.96 | 61.1 | 61.1 | 63 | 59.65 | 633,233 |
| November 22, 2024 | 58.71 | 58.93 | 58.93 | 59.91 | 58.55 | 689,600 |
| November 21, 2024 | 57.7 | 58.5 | 58.5 | 59.75 | 57.17 | 584,300 |
| November 20, 2024 | 57.44 | 57.3 | 57.3 | 57.68 | 56.5 | 816,520 |
| November 19, 2024 | 58.12 | 57.87 | 57.87 | 58.47 | 57.22 | 556,019 |
| November 18, 2024 | 61.05 | 58.68 | 58.68 | 61.1 | 58.66 | 652,713 |
| November 15, 2024 | 61.24 | 60.94 | 60.94 | 61.56 | 60.39 | 515,800 |
| November 14, 2024 | 61.6 | 62.28 | 62.28 | 62.65 | 61.6 | 51,565 |
| November 13, 2024 | 63.3 | 61.18 | 61.18 | 63.53 | 61.09 | 502,588 |
| November 12, 2024 | 64.82 | 62.59 | 62.59 | 65.22 | 62.57 | 1.39M |
| November 11, 2024 | 62.7 | 65.1 | 65.1 | 65.65 | 62.29 | 864,756 |
| November 08, 2024 | 61.1 | 61.1 | 61.1 | 61.37 | 60.07 | 508,038 |
| November 07, 2024 | 61.78 | 61.1 | 61.1 | 61.81 | 60.43 | 593,649 |
| November 06, 2024 | 59.8 | 61.64 | 61.64 | 62.24 | 59.8 | 1.22M |