49.14
-1.43(-2.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 50.65 | 49.14 | 49.14 | 50.98 | 48.75 | 2.2M |
| June 18, 2025 | 49.47 | 50.57 | 50.57 | 51.71 | 48.64 | 2.92M |
| June 17, 2025 | 48.73 | 49.53 | 49.53 | 50.08 | 48 | 2.54M |
| June 16, 2025 | 49.76 | 49.3 | 49.3 | 49.86 | 48.16 | 1.69M |
| June 13, 2025 | 47.22 | 49.29 | 49.29 | 50.39 | 46.85 | 1.95M |
| June 12, 2025 | 48.84 | 49.02 | 49.02 | 49.19 | 48.12 | 1.26M |
| June 11, 2025 | 50.17 | 49.03 | 49.03 | 50.18 | 48.14 | 1.84M |
| June 10, 2025 | 49.53 | 50.09 | 50.09 | 50.53 | 48.56 | 1.75M |
| June 09, 2025 | 48.44 | 49.53 | 49.53 | 50.54 | 47.16 | 2.95M |
| June 06, 2025 | 48.99 | 48.06 | 48.06 | 50.25 | 47.43 | 2.07M |
| June 05, 2025 | 47.84 | 48.41 | 48.41 | 50.03 | 46.4 | 3.53M |
| June 04, 2025 | 45.57 | 47.76 | 47.76 | 48.05 | 45.44 | 2.69M |
| June 03, 2025 | 42.32 | 45.79 | 45.79 | 46.75 | 42.29 | 4.04M |
| June 02, 2025 | 41.66 | 42.1 | 42.1 | 42.52 | 39.7 | 2.86M |
| May 30, 2025 | 38.31 | 40.62 | 40.62 | 41.15 | 38.07 | 2.5M |
| May 29, 2025 | 38.64 | 38.55 | 38.55 | 38.88 | 38.03 | 966,409 |
| May 28, 2025 | 39.19 | 38.19 | 38.17 | 39.33 | 37.73 | 1.59M |
| May 27, 2025 | 38.89 | 39.17 | 39.17 | 39.63 | 38.46 | 1.83M |
| May 23, 2025 | 36.58 | 38.17 | 38.17 | 38.2 | 36.47 | 942,184 |
| May 22, 2025 | 36.71 | 37.05 | 37.05 | 37.7 | 36.71 | 1.48M |
| May 21, 2025 | 39.24 | 37.09 | 37.09 | 39.78 | 37.01 | 2.14M |
| May 20, 2025 | 40.24 | 39.97 | 39.97 | 40.34 | 39.4 | 1.48M |
| May 19, 2025 | 40.04 | 40.24 | 40.24 | 40.64 | 39.9 | 1.24M |
| May 16, 2025 | 40.66 | 40.67 | 40.66 | 41.06 | 40.13 | 1.56M |
| May 15, 2025 | 40.65 | 40.46 | 40.46 | 40.65 | 39.28 | 1.54M |
| May 14, 2025 | 41.41 | 40.72 | 40.72 | 42.32 | 40.4 | 1.39M |
| May 13, 2025 | 41.74 | 41.36 | 41.36 | 42.4 | 40.57 | 1.49M |
| May 12, 2025 | 42.47 | 41.66 | 41.66 | 43.46 | 41.05 | 2.23M |
| May 09, 2025 | 42.03 | 41.72 | 41.72 | 43.12 | 41.1 | 2.78M |
| May 08, 2025 | 40.18 | 41.68 | 41.68 | 42.43 | 39.85 | 4.02M |
| May 07, 2025 | 42 | 39.74 | 39.74 | 42 | 38.86 | 3.55M |
| May 06, 2025 | 43.3 | 41.93 | 41.93 | 44.09 | 41.86 | 4.06M |
| May 05, 2025 | 45.81 | 44.05 | 44.05 | 46.18 | 43.21 | 3.71M |
| May 02, 2025 | 50.21 | 46.85 | 46.85 | 51.38 | 45.52 | 5.07M |
| May 01, 2025 | 52.65 | 48.87 | 48.87 | 52.92 | 47.09 | 5.05M |
| April 30, 2025 | 47.73 | 47.23 | 47.23 | 48.41 | 46.76 | 3.57M |
| April 29, 2025 | 47.89 | 49.53 | 49.53 | 50.24 | 47.47 | 2.45M |
| April 28, 2025 | 48.77 | 47.99 | 47.99 | 49.86 | 47.36 | 1.73M |
| April 25, 2025 | 46.85 | 48.3 | 48.3 | 48.35 | 46.39 | 1.41M |
| April 24, 2025 | 46.06 | 47.41 | 47.41 | 47.6 | 44.5 | 1.74M |
| April 23, 2025 | 45.75 | 45.64 | 45.64 | 47.71 | 45.42 | 2.32M |
| April 22, 2025 | 43.45 | 43.8 | 43.8 | 45.14 | 43.31 | 1.78M |
| April 21, 2025 | 44.31 | 42.61 | 42.61 | 44.97 | 41.85 | 2.13M |
| April 17, 2025 | 44.79 | 44.97 | 44.97 | 45.11 | 43.94 | 1.83M |
| April 16, 2025 | 44.47 | 45.18 | 45.18 | 45.41 | 43.96 | 1.42M |
| April 15, 2025 | 45.24 | 44.85 | 44.85 | 46.78 | 44.66 | 2.02M |
| April 14, 2025 | 44.72 | 45.16 | 45.16 | 45.84 | 44.25 | 1.68M |
| April 11, 2025 | 41.34 | 43.71 | 43.71 | 43.94 | 40.77 | 2.17M |
| April 10, 2025 | 41.85 | 41.14 | 41.14 | 42.44 | 39.63 | 2.04M |
| April 09, 2025 | 39.06 | 43.87 | 43.87 | 45.24 | 39 | 3.44M |
| April 08, 2025 | 43.75 | 39.81 | 39.81 | 44.51 | 39.11 | 2.39M |
| April 07, 2025 | 38.42 | 41.78 | 41.78 | 43.33 | 37.15 | 2.35M |
| April 04, 2025 | 39.7 | 40.58 | 40.58 | 42.16 | 39.14 | 1.89M |
| April 03, 2025 | 41 | 42.02 | 42.02 | 42.44 | 40.22 | 1.53M |
| April 02, 2025 | 41.64 | 43.49 | 43.49 | 44.1 | 41.32 | 1.29M |
| April 01, 2025 | 42.16 | 42.47 | 42.47 | 43.11 | 41.32 | 1.44M |
| March 31, 2025 | 41.8 | 42.6 | 42.6 | 43.26 | 40.88 | 1.67M |
| March 28, 2025 | 45.37 | 43.14 | 43.14 | 45.65 | 42.69 | 1.17M |
| March 27, 2025 | 45.28 | 45.15 | 45.15 | 46.88 | 44.27 | 1.16M |
| March 26, 2025 | 46.58 | 45.84 | 45.84 | 47.68 | 45.47 | 1.46M |