58.17
+2.73(+4.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 02, 2025 | 56.04 | 58.17 | 58.17 | 58.28 | 56 | 501,045 |
| May 01, 2025 | 55.34 | 55.44 | 55.44 | 56.29 | 54.46 | 573,505 |
| April 30, 2025 | 53.42 | 54.26 | 54.26 | 54.47 | 52.46 | 307,788 |
| April 29, 2025 | 54.16 | 54.55 | 54.54 | 54.92 | 53.75 | 327,797 |
| April 28, 2025 | 54.5 | 54.1 | 54.1 | 55.11 | 53.28 | 272,345 |
| April 25, 2025 | 54.4 | 54.38 | 54.38 | 54.54 | 53.48 | 262,708 |
| April 24, 2025 | 52.25 | 54.4 | 54.4 | 54.62 | 52.1 | 376,600 |
| April 23, 2025 | 52.33 | 51.89 | 51.89 | 54.12 | 51.44 | 411,600 |
| April 22, 2025 | 49.35 | 49.89 | 49.89 | 50.57 | 48.31 | 426,400 |
| April 21, 2025 | 50.54 | 48.49 | 48.49 | 51.4 | 47.41 | 611,700 |
| April 17, 2025 | 51.42 | 51.51 | 51.51 | 52.23 | 50.54 | 494,300 |
| April 16, 2025 | 52.31 | 51.25 | 51.25 | 53.23 | 50.48 | 436,620 |
| April 15, 2025 | 52.56 | 53.5 | 53.5 | 53.71 | 52.2 | 427,266 |
| April 14, 2025 | 53.17 | 52.46 | 52.46 | 53.92 | 51.6 | 371,124 |
| April 11, 2025 | 55.35 | 52.23 | 52.23 | 56.97 | 50.31 | 712,266 |
| April 10, 2025 | 54.94 | 53.77 | 53.8 | 55.74 | 52.56 | 461,511 |
| April 09, 2025 | 49.74 | 57.03 | 57.03 | 58.14 | 48.89 | 957,432 |
| April 08, 2025 | 55.41 | 50.01 | 50.01 | 55.94 | 49.03 | 719,506 |
| April 07, 2025 | 47.86 | 52.3 | 52.3 | 54.44 | 47.58 | 805,273 |
| April 04, 2025 | 52.1 | 50.95 | 50.95 | 52.87 | 49.61 | 651,660 |
| April 03, 2025 | 56.14 | 54.69 | 54.69 | 56.76 | 54.35 | 602,300 |
| April 02, 2025 | 58.01 | 59.55 | 59.55 | 60.05 | 57.64 | 549,171 |
| April 01, 2025 | 58.46 | 59.44 | 59.44 | 59.73 | 57.96 | 424,597 |
| March 31, 2025 | 58.87 | 58.38 | 58.38 | 59.17 | 56.91 | 978,739 |
| March 28, 2025 | 61.23 | 59.91 | 59.91 | 61.38 | 59.13 | 348,484 |
| March 27, 2025 | 61.33 | 61.59 | 61.59 | 62.3 | 60.16 | 263,600 |
| March 26, 2025 | 63.97 | 61.54 | 61.54 | 63.97 | 61.14 | 339,385 |
| March 25, 2025 | 61.92 | 64.18 | 64.18 | 64.31 | 61.66 | 588,888 |
| March 24, 2025 | 62.4 | 61.62 | 61.62 | 62.74 | 61.56 | 355,588 |
| March 21, 2025 | 59.28 | 60.95 | 60.95 | 61.32 | 58.74 | 727,016 |
| March 20, 2025 | 59.62 | 60.23 | 60.23 | 61.4 | 59.44 | 353,224 |
| March 19, 2025 | 58.81 | 60.43 | 60.43 | 60.94 | 58.31 | 526,813 |
| March 18, 2025 | 59.81 | 58.81 | 58.81 | 60 | 58.5 | 520,831 |
| March 17, 2025 | 58.94 | 60.03 | 60.03 | 60.49 | 58.71 | 529,400 |
| March 14, 2025 | 59.41 | 59.28 | 59.28 | 60.1 | 58.77 | 470,498 |
| March 13, 2025 | 60.6 | 58.2 | 58.2 | 60.62 | 57.88 | 330,121 |
| March 12, 2025 | 60.57 | 61.05 | 61.05 | 61.19 | 59.19 | 490,498 |
| March 11, 2025 | 57.45 | 59 | 59 | 60.27 | 57.25 | 783,907 |
| March 10, 2025 | 59.2 | 57.21 | 57.21 | 59.74 | 56.02 | 776,025 |
| March 07, 2025 | 60.53 | 61.11 | 61.11 | 61.3 | 58.01 | 512,499 |
| March 06, 2025 | 63.93 | 61.04 | 61.04 | 65.1 | 60.84 | 489,917 |
| March 05, 2025 | 64 | 65.2 | 65.2 | 65.35 | 62.06 | 557,121 |
| March 04, 2025 | 62.06 | 63.24 | 63.24 | 64.68 | 60.63 | 687,700 |
| March 03, 2025 | 66.39 | 63.43 | 63.43 | 67.01 | 62.87 | 599,892 |
| February 28, 2025 | 63.46 | 65.96 | 65.96 | 66.08 | 62.98 | 547,042 |
| February 27, 2025 | 67.08 | 64.58 | 64.58 | 67.76 | 64.23 | 458,762 |
| February 26, 2025 | 65.49 | 66.1 | 66.1 | 66.85 | 65.4 | 454,223 |
| February 25, 2025 | 65.32 | 65.3 | 65.3 | 65.97 | 63.77 | 734,022 |
| February 24, 2025 | 65.76 | 65.9 | 65.9 | 66.72 | 61.8 | 731,800 |
| February 21, 2025 | 69.35 | 66.11 | 66.11 | 69.81 | 65.56 | 1.26M |
| February 20, 2025 | 72.39 | 69.36 | 69.36 | 72.72 | 67.09 | 904,735 |
| February 19, 2025 | 72.52 | 72.84 | 72.84 | 74 | 71.99 | 550,300 |
| February 18, 2025 | 72.5 | 72.94 | 72.94 | 73.81 | 70.84 | 597,233 |
| February 14, 2025 | 74.85 | 72.33 | 72.33 | 77.74 | 71.76 | 647,044 |
| February 13, 2025 | 71.3 | 74.1 | 74.1 | 74.28 | 70.97 | 558,128 |
| February 12, 2025 | 69.02 | 71.2 | 71.2 | 71.83 | 69.02 | 555,382 |
| February 11, 2025 | 70.4 | 69.98 | 69.98 | 71.08 | 68.86 | 511,864 |
| February 10, 2025 | 72.34 | 71.05 | 71.05 | 72.38 | 70.1 | 592,640 |
| February 07, 2025 | 71.42 | 71.65 | 71.65 | 73.67 | 71.01 | 674,556 |
| February 06, 2025 | 71.75 | 71.07 | 71.07 | 72.89 | 69.78 | 1.22M |