47.98
-2.12(-4.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 50.18 | 50.1 | 50.1 | 50.65 | 49.78 | 291,500 |
| May 29, 2025 | 51.61 | 50.7 | 50.7 | 52.04 | 49.88 | 203,300 |
| May 28, 2025 | 53.97 | 50.91 | 50.91 | 53.97 | 50.84 | 218,930 |
| May 27, 2025 | 52.64 | 53.87 | 53.87 | 54.13 | 51.82 | 335,213 |
| May 23, 2025 | 50.53 | 51.5 | 51.5 | 51.93 | 50.49 | 243,990 |
| May 22, 2025 | 52.23 | 51.68 | 51.68 | 52.28 | 50.77 | 419,564 |
| May 21, 2025 | 55 | 52.56 | 52.56 | 55.15 | 51.57 | 339,746 |
| May 20, 2025 | 56 | 55.51 | 55.51 | 56.59 | 55.09 | 266,901 |
| May 19, 2025 | 56.78 | 56.25 | 56.25 | 56.87 | 55.93 | 241,100 |
| May 16, 2025 | 57.13 | 58.19 | 58.19 | 58.36 | 56.93 | 282,356 |
| May 15, 2025 | 57.16 | 57.21 | 57.21 | 57.38 | 56.07 | 265,000 |
| May 14, 2025 | 59.04 | 57.29 | 57.29 | 59.77 | 57.25 | 397,000 |
| May 13, 2025 | 60.63 | 59.58 | 59.58 | 61.72 | 59.56 | 352,974 |
| May 12, 2025 | 58.63 | 59.69 | 59.69 | 60.74 | 56.84 | 460,300 |
| May 09, 2025 | 55.77 | 55.31 | 55.36 | 55.98 | 55.08 | 180,582 |
| May 08, 2025 | 55.05 | 55.63 | 55.63 | 56.3 | 54.66 | 321,004 |
| May 07, 2025 | 54.15 | 54.11 | 54.11 | 54.82 | 53.67 | 267,000 |
| May 06, 2025 | 55.4 | 53.19 | 53.19 | 56.13 | 53.09 | 276,100 |
| May 05, 2025 | 54.94 | 55.93 | 55.93 | 56.52 | 53.95 | 290,200 |
| May 02, 2025 | 53.18 | 55.09 | 55.09 | 56 | 52.9 | 345,478 |
| May 01, 2025 | 54.26 | 53.18 | 53.18 | 55.63 | 53.14 | 343,533 |
| April 30, 2025 | 53.5 | 54.61 | 54.61 | 54.93 | 52.48 | 531,985 |
| April 29, 2025 | 58.27 | 54.64 | 54.64 | 59.39 | 54.11 | 597,711 |
| April 28, 2025 | 59.63 | 59.25 | 59.25 | 60.78 | 58.19 | 270,509 |
| April 25, 2025 | 59.48 | 59.45 | 59.45 | 59.57 | 57.95 | 191,903 |
| April 24, 2025 | 60.51 | 60.23 | 60.23 | 60.52 | 58.93 | 280,747 |
| April 23, 2025 | 62.95 | 59.83 | 59.83 | 63.64 | 59.78 | 347,262 |
| April 22, 2025 | 57.3 | 60.61 | 60.61 | 60.67 | 57.02 | 335,700 |
| April 21, 2025 | 55.29 | 56.1 | 56.1 | 56.48 | 54.31 | 320,900 |
| April 17, 2025 | 53.79 | 56.28 | 56.28 | 56.52 | 53.79 | 238,911 |
| April 16, 2025 | 55.39 | 54.15 | 54.15 | 56.15 | 53.13 | 264,513 |
| April 15, 2025 | 56.99 | 55.5 | 55.5 | 58.1 | 54.97 | 277,926 |
| April 14, 2025 | 57.3 | 57.23 | 57.23 | 57.54 | 55.58 | 212,300 |
| April 11, 2025 | 56.24 | 56.68 | 56.68 | 57.39 | 53.28 | 317,303 |
| April 10, 2025 | 58.95 | 56.73 | 56.73 | 59.2 | 54.89 | 307,983 |
| April 09, 2025 | 55.64 | 60.41 | 60.41 | 62.99 | 54.05 | 770,300 |
| April 08, 2025 | 64.31 | 56.71 | 56.71 | 65.4 | 55.31 | 684,694 |
| April 07, 2025 | 61.21 | 62.53 | 62.53 | 67.14 | 61.21 | 523,400 |
| April 04, 2025 | 59.35 | 64.61 | 64.61 | 66.2 | 58.71 | 749,070 |
| April 03, 2025 | 65.35 | 61.18 | 61.18 | 67.12 | 60.84 | 496,402 |
| April 02, 2025 | 66.1 | 67.22 | 67.22 | 67.85 | 65.7 | 289,239 |
| April 01, 2025 | 66.83 | 66.02 | 66.02 | 66.86 | 65.05 | 189,439 |
| March 31, 2025 | 65.38 | 66.47 | 66.47 | 67.01 | 64.3 | 322,718 |
| March 28, 2025 | 69.41 | 65.73 | 65.73 | 69.41 | 65.31 | 296,600 |
| March 27, 2025 | 69.58 | 69.13 | 69.13 | 70.31 | 68.45 | 209,447 |
| March 26, 2025 | 70.88 | 69.75 | 69.75 | 72.28 | 69.46 | 226,663 |
| March 25, 2025 | 71.44 | 70.88 | 70.88 | 72.74 | 69.81 | 237,950 |
| March 24, 2025 | 71.94 | 72.62 | 72.62 | 72.86 | 71.49 | 185,343 |
| March 21, 2025 | 70.69 | 70.88 | 70.88 | 71.66 | 69.82 | 503,960 |
| March 20, 2025 | 72.83 | 72.42 | 72.42 | 74.84 | 71.62 | 229,400 |
| March 19, 2025 | 72.52 | 72.85 | 72.85 | 73.61 | 71.26 | 174,971 |
| March 18, 2025 | 73.08 | 72.32 | 72.32 | 73.37 | 71.6 | 211,012 |
| March 17, 2025 | 71.86 | 73.38 | 73.38 | 73.54 | 71.67 | 258,400 |
| March 14, 2025 | 71.24 | 71.86 | 71.86 | 72.34 | 70.35 | 393,407 |
| March 13, 2025 | 71.7 | 70.63 | 70.63 | 72.98 | 70.15 | 327,211 |
| March 12, 2025 | 75.11 | 71.91 | 71.91 | 75.83 | 71.88 | 393,097 |
| March 11, 2025 | 75.72 | 75.2 | 75.2 | 76.42 | 74.01 | 638,300 |
| March 10, 2025 | 74.96 | 75 | 75 | 77.38 | 74.18 | 640,500 |
| March 07, 2025 | 75.75 | 75.09 | 75.09 | 77.27 | 74.79 | 422,995 |
| March 06, 2025 | 72.24 | 75.56 | 75.56 | 76.89 | 72.24 | 437,117 |
