49.80
-0.75
(-1.48%)
As of April 2 at 2:38:14 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 2, 2025 | 52.00 | 52.00 | 49.80 | 49.80 | 49.80 | 320 |
| Apr 1, 2025 | 50.00 | 50.55 | 50.00 | 50.06 | 50.06 | 2,600 |
| Mar 31, 2025 | 51.64 | 51.64 | 50.00 | 50.50 | 50.50 | 10,300 |
| Mar 28, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 400 |
| Mar 27, 2025 | 50.00 | 54.00 | 50.00 | 53.25 | 53.25 | 4,800 |
| Mar 26, 2025 | 54.05 | 54.05 | 50.81 | 53.53 | 53.53 | 8,100 |
| Mar 25, 2025 | 53.75 | 61.00 | 53.05 | 53.05 | 53.05 | 3,700 |
| Mar 24, 2025 | 48.00 | 52.28 | 48.00 | 52.02 | 52.02 | 12,300 |
| Mar 21, 2025 | 48.00 | 52.02 | 48.00 | 50.71 | 50.71 | 1,500 |
| Mar 20, 2025 | 51.40 | 51.50 | 50.20 | 51.25 | 51.25 | 5,000 |
| Mar 19, 2025 | 51.00 | 51.00 | 50.40 | 50.70 | 50.70 | 9,800 |
| Mar 18, 2025 | 50.25 | 50.25 | 50.10 | 50.10 | 50.10 | 700 |
| Mar 17, 2025 | 48.00 | 51.00 | 48.00 | 50.40 | 50.40 | 2,800 |
| Mar 14, 2025 | 49.90 | 50.60 | 49.20 | 50.60 | 50.60 | 1,300 |
| Mar 13, 2025 | 47.99 | 49.60 | 47.75 | 49.20 | 49.20 | 5,700 |
| Mar 12, 2025 | 45.70 | 49.65 | 45.70 | 48.97 | 48.97 | 4,000 |
| Mar 11, 2025 | 49.01 | 49.81 | 45.10 | 45.63 | 45.63 | 7,000 |
| Mar 10, 2025 | 49.21 | 50.80 | 49.10 | 49.10 | 49.10 | 900 |
| Mar 7, 2025 | 50.80 | 50.80 | 49.37 | 50.01 | 50.01 | 2,100 |
| Mar 6, 2025 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 1,000 |
| Mar 5, 2025 | 50.00 | 53.75 | 49.00 | 49.00 | 49.00 | 4,000 |
| Mar 4, 2025 | 51.00 | 51.33 | 51.00 | 51.33 | 51.33 | 1,300 |
| Mar 3, 2025 | 52.63 | 52.63 | 51.25 | 52.58 | 52.58 | 1,200 |
| Feb 28, 2025 | 52.50 | 52.50 | 51.60 | 51.60 | 51.60 | 6,900 |
| Feb 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Feb 26, 2025 | 54.75 | 55.00 | 52.91 | 55.00 | 55.00 | 4,600 |
| Feb 25, 2025 | 54.30 | 55.00 | 53.60 | 55.00 | 55.00 | 3,900 |
| Feb 24, 2025 | 54.40 | 55.00 | 54.40 | 54.40 | 54.40 | 2,400 |
| Feb 21, 2025 | 50.50 | 54.94 | 50.50 | 54.85 | 54.85 | 14,200 |
| Feb 20, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 1,800 |
| Feb 19, 2025 | 53.00 | 53.54 | 53.00 | 53.00 | 53.00 | 3,200 |
| Feb 18, 2025 | 54.50 | 54.50 | 52.50 | 54.00 | 54.00 | 1,700 |
| Feb 14, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 400 |
| Feb 13, 2025 | 54.19 | 54.50 | 53.80 | 54.50 | 54.50 | 1,500 |
| Feb 12, 2025 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | 1,100 |
| Feb 11, 2025 | 59.40 | 59.40 | 53.00 | 53.00 | 53.00 | 15,800 |
| Feb 10, 2025 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | 3,600 |
| Feb 7, 2025 | 60.00 | 60.00 | 52.50 | 54.00 | 54.00 | 3,400 |
| Feb 6, 2025 | 51.00 | 54.30 | 51.00 | 54.30 | 54.30 | 900 |
| Feb 5, 2025 | 53.90 | 54.75 | 53.90 | 54.00 | 54.00 | 1,800 |
| Feb 4, 2025 | 54.00 | 54.00 | 53.60 | 53.80 | 53.80 | 5,900 |
| Feb 3, 2025 | 53.00 | 59.00 | 53.00 | 54.00 | 54.00 | 2,800 |
| Jan 31, 2025 | 56.00 | 58.00 | 54.20 | 54.20 | 54.20 | 3,400 |
| Jan 30, 2025 | 57.00 | 57.00 | 53.00 | 54.30 | 54.30 | 2,100 |
| Jan 29, 2025 | 54.19 | 54.75 | 53.50 | 54.75 | 54.75 | 1,000 |
| Jan 28, 2025 | 53.10 | 55.00 | 53.08 | 54.74 | 54.74 | 7,800 |
| Jan 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 300 |
| Jan 24, 2025 | 55.20 | 55.20 | 53.20 | 55.20 | 55.20 | 1,200 |
| Jan 23, 2025 | 53.00 | 55.00 | 53.00 | 54.90 | 54.90 | 4,000 |
| Jan 22, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 700 |
| Jan 21, 2025 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | 3,500 |
| Jan 17, 2025 | 55.00 | 55.00 | 53.75 | 55.00 | 55.00 | 2,600 |
| Jan 16, 2025 | 52.50 | 54.95 | 52.50 | 52.60 | 52.60 | 2,300 |
| Jan 15, 2025 | 56.08 | 56.08 | 52.50 | 52.50 | 52.50 | 3,500 |
| Jan 14, 2025 | 50.00 | 53.55 | 50.00 | 52.20 | 52.20 | 16,900 |
| Jan 13, 2025 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | 2,300 |
| Jan 10, 2025 | 53.40 | 55.29 | 53.40 | 54.00 | 54.00 | 900 |
| Jan 8, 2025 | 55.00 | 55.00 | 52.00 | 52.50 | 52.50 | 3,400 |
| Jan 7, 2025 | 50.25 | 53.45 | 50.25 | 52.90 | 52.90 | 3,300 |
| Jan 6, 2025 | 55.00 | 55.00 | 49.10 | 54.75 | 54.75 | 2,000 |
| Jan 3, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 1,100 |
| Jan 2, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 1,500 |
| Dec 31, 2024 | 50.78 | 50.78 | 50.00 | 50.00 | 50.00 | 3,700 |
| Dec 30, 2024 | 51.90 | 52.00 | 51.50 | 52.00 | 52.00 | 700 |
| Dec 27, 2024 | 50.05 | 55.35 | 50.05 | 52.75 | 52.75 | 1,800 |
| Dec 26, 2024 | 50.01 | 51.80 | 50.01 | 51.00 | 51.00 | 1,600 |
| Dec 24, 2024 | 50.01 | 51.78 | 50.01 | 51.78 | 51.78 | 1,600 |
| Dec 23, 2024 | 52.50 | 55.00 | 52.50 | 54.65 | 54.65 | 2,900 |
| Dec 20, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 700 |
| Dec 19, 2024 | 53.52 | 58.50 | 50.01 | 50.01 | 50.01 | 10,100 |
| Dec 18, 2024 | 52.42 | 52.87 | 51.75 | 52.69 | 52.69 | 4,000 |
| Dec 17, 2024 | 50.00 | 51.91 | 50.00 | 51.49 | 51.49 | 9,700 |
| Dec 16, 2024 | 50.91 | 51.07 | 50.41 | 50.80 | 50.80 | 14,400 |
| Dec 13, 2024 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 15,700 |
| Dec 12, 2024 | 52.67 | 53.32 | 52.22 | 52.69 | 52.69 | 34,700 |
| Dec 11, 2024 | 53.60 | 54.93 | 53.41 | 54.00 | 54.00 | 21,300 |
| Dec 10, 2024 | 53.61 | 54.09 | 53.02 | 54.09 | 54.09 | 11,200 |
| Dec 9, 2024 | 53.15 | 53.15 | 51.94 | 52.20 | 52.20 | 3,000 |
| Dec 6, 2024 | 52.39 | 54.00 | 52.39 | 54.00 | 54.00 | 8,700 |
| Dec 5, 2024 | 54.20 | 54.21 | 52.46 | 52.90 | 52.90 | 8,900 |
| Dec 4, 2024 | 53.00 | 54.69 | 52.98 | 54.30 | 54.30 | 17,300 |
| Dec 3, 2024 | 53.70 | 55.25 | 52.85 | 53.96 | 53.96 | 15,500 |
| Dec 2, 2024 | 55.22 | 55.22 | 53.31 | 54.69 | 54.69 | 2,900 |
| Nov 29, 2024 | 56.26 | 57.25 | 55.81 | 55.81 | 55.81 | 15,600 |
| Nov 27, 2024 | 57.84 | 57.84 | 57.00 | 57.00 | 57.00 | 1,900 |
| Nov 26, 2024 | 55.85 | 57.57 | 55.85 | 57.57 | 57.57 | 5,100 |
| Nov 25, 2024 | 55.09 | 55.09 | 54.61 | 54.61 | 54.61 | 3,900 |
| Nov 22, 2024 | 54.75 | 55.62 | 54.75 | 55.13 | 55.13 | 1,600 |
| Nov 21, 2024 | 55.30 | 55.35 | 54.90 | 55.35 | 55.35 | 16,900 |
| Nov 20, 2024 | 55.00 | 55.03 | 55.00 | 55.03 | 55.03 | 600 |
| Nov 19, 2024 | 55.16 | 55.85 | 55.00 | 55.25 | 55.25 | 3,200 |
| Nov 18, 2024 | 53.85 | 54.93 | 53.85 | 54.09 | 54.09 | 4,900 |
| Nov 15, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 800 |
| Nov 14, 2024 | 52.68 | 53.27 | 52.68 | 53.00 | 53.00 | 1,800 |
| Nov 13, 2024 | 52.25 | 53.31 | 51.46 | 53.31 | 53.31 | 11,300 |
| Nov 12, 2024 | 53.80 | 54.00 | 53.80 | 54.00 | 54.00 | 800 |
| Nov 11, 2024 | 52.45 | 55.97 | 52.45 | 55.43 | 55.43 | 3,600 |
| Nov 8, 2024 | 55.42 | 55.42 | 54.76 | 55.21 | 55.21 | 14,400 |
| Nov 7, 2024 | 55.08 | 55.25 | 55.00 | 55.00 | 55.00 | 800 |
| Nov 6, 2024 | 52.38 | 54.84 | 51.75 | 54.40 | 54.40 | 15,100 |
| Nov 5, 2024 | 57.22 | 57.22 | 56.30 | 56.30 | 56.30 | 500 |
| Nov 4, 2024 | 56.49 | 57.85 | 56.10 | 57.85 | 57.85 | 1,600 |
| Nov 1, 2024 | 57.63 | 57.89 | 56.10 | 57.55 | 57.55 | 11,800 |
| Oct 31, 2024 | 57.50 | 57.75 | 56.11 | 57.66 | 57.66 | 8,800 |
| Oct 30, 2024 | 58.00 | 58.34 | 57.73 | 58.34 | 58.34 | 8,800 |
| Oct 29, 2024 | 56.11 | 58.52 | 56.11 | 58.52 | 58.52 | 2,200 |
| Oct 28, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 300 |
| Oct 25, 2024 | 57.45 | 59.87 | 57.45 | 59.45 | 59.45 | 900 |
| Oct 24, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 500 |
| Oct 23, 2024 | 61.00 | 61.94 | 60.95 | 61.52 | 61.52 | 3,800 |
| Oct 22, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 300 |
| Oct 21, 2024 | 60.00 | 62.22 | 60.00 | 60.22 | 60.22 | 900 |
| Oct 18, 2024 | 60.44 | 62.05 | 60.44 | 62.05 | 62.05 | 2,700 |
| Oct 17, 2024 | 61.80 | 62.00 | 61.50 | 61.50 | 61.50 | 10,000 |
| Oct 16, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 500 |
| Oct 15, 2024 | 64.00 | 64.00 | 63.01 | 63.01 | 63.01 | 1,300 |
| Oct 14, 2024 | 65.00 | 65.35 | 64.75 | 65.35 | 65.35 | 2,400 |
| Oct 11, 2024 | 65.37 | 66.11 | 65.37 | 66.11 | 66.11 | 1,000 |
| Oct 10, 2024 | 65.45 | 65.45 | 64.34 | 64.34 | 64.34 | 700 |
| Oct 9, 2024 | 65.62 | 65.62 | 64.28 | 64.28 | 64.28 | 1,100 |
| Oct 8, 2024 | 64.50 | 64.69 | 64.50 | 64.69 | 64.69 | 800 |
| Oct 7, 2024 | 63.50 | 66.00 | 63.50 | 64.00 | 64.00 | 9,200 |
| Oct 4, 2024 | 62.53 | 62.75 | 62.04 | 62.25 | 62.25 | 700 |
| Oct 3, 2024 | 61.54 | 61.54 | 61.44 | 61.44 | 61.44 | 1,500 |
| Oct 2, 2024 | 62.06 | 63.49 | 61.40 | 63.49 | 63.49 | 11,000 |
| Oct 1, 2024 | 63.28 | 63.28 | 62.17 | 62.20 | 62.20 | 1,600 |
| Sep 30, 2024 | 62.47 | 63.94 | 62.06 | 62.07 | 62.07 | 15,200 |
| Sep 27, 2024 | 66.01 | 66.40 | 63.05 | 63.05 | 63.05 | 3,600 |
| Sep 26, 2024 | 67.50 | 67.50 | 66.00 | 67.50 | 67.50 | 3,700 |
| Sep 25, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1,800 |
| Sep 24, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 700 |
| Sep 23, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| Sep 20, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 200 |
| Sep 19, 2024 | 67.71 | 67.71 | 67.00 | 67.41 | 67.41 | 14,400 |
| Sep 18, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 300 |
| Sep 17, 2024 | 66.00 | 66.00 | 65.46 | 65.46 | 65.46 | 1,700 |
| Sep 16, 2024 | 63.95 | 66.60 | 63.95 | 66.60 | 66.60 | 1,200 |
| Sep 13, 2024 | 66.71 | 66.74 | 64.68 | 64.68 | 64.68 | 4,600 |
| Sep 12, 2024 | 60.75 | 63.11 | 60.75 | 63.11 | 63.11 | 2,400 |
| Sep 11, 2024 | 62.16 | 62.25 | 60.18 | 61.59 | 61.59 | 6,400 |
| Sep 10, 2024 | 61.91 | 63.78 | 61.91 | 63.75 | 63.75 | 10,300 |
| Sep 9, 2024 | 62.70 | 63.00 | 62.70 | 63.00 | 63.00 | 1,200 |
| Sep 6, 2024 | 62.05 | 63.13 | 62.00 | 62.00 | 62.00 | 6,300 |
| Sep 5, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 500 |
| Sep 4, 2024 | 62.38 | 63.85 | 62.28 | 63.55 | 63.55 | 7,000 |
| Sep 3, 2024 | 63.05 | 64.70 | 62.05 | 62.96 | 62.96 | 13,900 |
| Aug 30, 2024 | 68.17 | 68.17 | 66.92 | 67.08 | 67.08 | 2,300 |
| Aug 29, 2024 | 66.36 | 69.27 | 66.36 | 69.25 | 69.25 | 22,700 |
| Aug 28, 2024 | 64.42 | 64.89 | 63.41 | 64.65 | 64.65 | 1,500 |
| Aug 27, 2024 | 61.90 | 63.20 | 61.90 | 62.35 | 62.35 | 1,000 |
| Aug 26, 2024 | 61.72 | 62.94 | 61.72 | 62.94 | 62.94 | 1,200 |
| Aug 23, 2024 | 62.95 | 63.97 | 62.00 | 62.88 | 62.88 | 6,200 |
| Aug 22, 2024 | 61.56 | 61.56 | 61.13 | 61.15 | 61.15 | 800 |
| Aug 21, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 200 |
| Aug 20, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 1,100 |
| Aug 19, 2024 | 62.00 | 62.40 | 61.44 | 62.21 | 62.21 | 18,900 |
| Aug 16, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 300 |
| Aug 15, 2024 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | 1,800 |
| Aug 14, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2,600 |
| Aug 13, 2024 | 60.70 | 61.97 | 59.57 | 60.50 | 60.50 | 5,000 |
| Aug 12, 2024 | 60.61 | 61.32 | 59.81 | 61.25 | 61.25 | 3,800 |
| Aug 9, 2024 | 58.35 | 61.38 | 58.35 | 61.38 | 61.38 | 10,300 |
| Aug 8, 2024 | 58.13 | 58.13 | 57.90 | 58.13 | 58.13 | 1,700 |
| Aug 7, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 200 |
| Aug 6, 2024 | 56.07 | 56.07 | 55.10 | 55.95 | 55.95 | 4,900 |
| Aug 5, 2024 | 56.01 | 57.35 | 54.65 | 57.34 | 57.34 | 7,800 |
| Aug 2, 2024 | 58.51 | 58.51 | 57.76 | 57.76 | 57.76 | 6,200 |
| Aug 1, 2024 | 60.00 | 61.76 | 60.00 | 61.76 | 61.76 | 9,300 |
| Jul 31, 2024 | 60.00 | 60.00 | 59.53 | 59.53 | 59.53 | 1,100 |
| Jul 30, 2024 | 58.94 | 58.94 | 57.72 | 57.80 | 57.80 | 900 |
| Jul 29, 2024 | 57.71 | 59.66 | 57.71 | 58.58 | 58.58 | 6,700 |
| Jul 26, 2024 | 57.75 | 58.10 | 57.38 | 58.10 | 58.10 | 2,800 |
| Jul 25, 2024 | 57.21 | 59.45 | 57.21 | 59.45 | 59.45 | 6,800 |
| Jul 24, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 200 |
| Jul 23, 2024 | 60.15 | 60.61 | 58.76 | 59.40 | 59.40 | 2,500 |
| Jul 22, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | 200 |
| Jul 19, 2024 | 59.05 | 60.02 | 59.00 | 59.40 | 59.40 | 1,600 |
| Jul 18, 2024 | 59.35 | 60.50 | 59.00 | 59.51 | 59.51 | 6,100 |
| Jul 17, 2024 | 60.79 | 60.79 | 60.50 | 60.50 | 60.50 | 2,600 |
| Jul 16, 2024 | 60.40 | 61.09 | 60.40 | 60.65 | 60.65 | 2,700 |
| Jul 15, 2024 | 60.50 | 60.74 | 60.50 | 60.74 | 60.74 | 700 |
| Jul 12, 2024 | 59.76 | 60.50 | 59.01 | 60.33 | 60.33 | 1,100 |
| Jul 11, 2024 | 60.00 | 61.92 | 60.00 | 60.68 | 60.68 | 500 |
| Jul 10, 2024 | 61.75 | 61.80 | 61.75 | 61.80 | 61.80 | 2,800 |
| Jul 9, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 2,400 |
| Jul 8, 2024 | 63.21 | 63.76 | 61.52 | 63.76 | 63.76 | 1,800 |
| Jul 5, 2024 | 61.92 | 64.29 | 61.92 | 63.16 | 63.16 | 3,100 |
| Jul 3, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 500 |
| Jul 2, 2024 | 64.79 | 64.79 | 63.00 | 63.00 | 63.00 | 8,100 |
| Jul 1, 2024 | 65.06 | 65.55 | 65.06 | 65.51 | 65.51 | 4,400 |
| Jun 28, 2024 | 64.85 | 66.05 | 64.30 | 65.25 | 65.25 | 33,200 |
| Jun 27, 2024 | 60.48 | 65.04 | 60.48 | 64.05 | 64.05 | 8,100 |
| Jun 26, 2024 | 60.00 | 60.00 | 59.19 | 59.19 | 59.19 | 8,300 |
| Jun 25, 2024 | 60.00 | 60.00 | 58.71 | 59.50 | 59.50 | 3,300 |
| Jun 24, 2024 | 58.95 | 58.98 | 56.05 | 58.98 | 58.98 | 7,300 |
| Jun 21, 2024 | 58.38 | 59.13 | 58.38 | 59.12 | 59.12 | 1,100 |
| Jun 20, 2024 | 60.00 | 60.00 | 57.05 | 57.05 | 57.05 | 600 |
| Jun 18, 2024 | 60.00 | 60.00 | 58.75 | 59.90 | 59.90 | 4,200 |
| Jun 17, 2024 | 59.75 | 59.75 | 57.28 | 57.45 | 57.45 | 11,900 |
| Jun 14, 2024 | 56.55 | 56.55 | 55.95 | 55.95 | 55.95 | 1,000 |
| Jun 13, 2024 | 58.56 | 58.56 | 57.08 | 57.62 | 57.62 | 1,300 |
| Jun 12, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 400 |
| Jun 11, 2024 | 57.81 | 58.00 | 57.81 | 58.00 | 58.00 | 900 |
| Jun 10, 2024 | 55.79 | 56.89 | 55.79 | 56.48 | 56.48 | 400 |
| Jun 7, 2024 | 56.38 | 56.62 | 56.31 | 56.62 | 56.62 | 4,100 |
| Jun 6, 2024 | 57.35 | 57.35 | 55.80 | 56.79 | 56.79 | 800 |
| Jun 5, 2024 | 57.97 | 57.97 | 56.50 | 56.50 | 56.50 | 400 |
| Jun 4, 2024 | 56.37 | 56.95 | 55.80 | 55.80 | 55.80 | 1,400 |
| Jun 3, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| May 31, 2024 | 55.79 | 56.50 | 55.79 | 56.38 | 56.38 | 8,900 |
| May 30, 2024 | 56.72 | 56.72 | 56.43 | 56.43 | 56.43 | 400 |
| May 29, 2024 | 57.28 | 57.28 | 56.72 | 56.72 | 56.72 | 5,400 |
| May 28, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 2,600 |
| May 24, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 600 |
| May 23, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 600 |
| May 22, 2024 | 58.23 | 60.87 | 58.23 | 60.45 | 60.45 | 6,200 |
| May 21, 2024 | 57.52 | 58.23 | 55.33 | 58.23 | 58.23 | 1,000 |
| May 20, 2024 | 56.05 | 56.10 | 56.05 | 56.10 | 56.10 | 600 |
| May 17, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 900 |
| May 16, 2024 | 57.00 | 58.00 | 55.92 | 56.75 | 56.75 | 4,000 |
| May 15, 2024 | 54.38 | 56.55 | 54.38 | 56.55 | 56.55 | 600 |
| May 14, 2024 | 54.39 | 55.05 | 54.39 | 55.05 | 55.05 | 4,800 |
| May 13, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| May 10, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 300 |
| May 9, 2024 | 55.67 | 55.67 | 55.27 | 55.67 | 55.67 | 900 |
| May 8, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| May 7, 2024 | 57.57 | 57.57 | 56.05 | 57.31 | 57.31 | 4,500 |
| May 6, 2024 | 56.00 | 57.58 | 56.00 | 57.58 | 57.58 | 1,100 |
| May 3, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 100 |
| May 2, 2024 | 57.84 | 57.84 | 56.42 | 57.62 | 57.62 | 2,100 |
| May 1, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | 400 |
| Apr 30, 2024 | 58.20 | 58.51 | 57.02 | 57.77 | 57.77 | 2,500 |
| Apr 29, 2024 | 56.86 | 57.86 | 56.86 | 56.95 | 56.95 | 900 |
| Apr 26, 2024 | 57.47 | 57.47 | 55.38 | 55.38 | 55.38 | 500 |
| Apr 25, 2024 | 57.17 | 57.17 | 56.43 | 56.43 | 56.43 | 700 |
| Apr 24, 2024 | 56.00 | 57.61 | 56.00 | 56.89 | 56.89 | 1,500 |
| Apr 23, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 1,000 |
| Apr 22, 2024 | 53.40 | 55.00 | 53.40 | 55.00 | 55.00 | 2,200 |
| Apr 19, 2024 | 52.83 | 53.31 | 52.50 | 53.00 | 53.00 | 1,900 |
| Apr 18, 2024 | 52.48 | 52.48 | 51.60 | 51.80 | 51.80 | 2,900 |
| Apr 17, 2024 | 52.54 | 52.62 | 51.62 | 51.62 | 51.62 | 12,600 |
| Apr 16, 2024 | 52.37 | 53.15 | 52.37 | 53.15 | 53.15 | 600 |
| Apr 15, 2024 | 53.60 | 54.10 | 53.40 | 53.40 | 53.40 | 2,800 |
| Apr 12, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 200 |
| Apr 11, 2024 | 53.93 | 54.01 | 53.72 | 54.01 | 54.01 | 1,400 |
| Apr 10, 2024 | 53.93 | 53.93 | 52.62 | 53.67 | 53.67 | 4,500 |
| Apr 9, 2024 | 54.38 | 54.38 | 53.50 | 53.60 | 53.60 | 900 |
| Apr 8, 2024 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 400 |
| Apr 5, 2024 | 53.87 | 53.87 | 52.31 | 52.31 | 52.31 | 400 |
| Apr 4, 2024 | 54.34 | 56.66 | 54.34 | 56.00 | 56.00 | 4,200 |
| Apr 3, 2024 | 52.31 | 53.18 | 52.31 | 53.18 | 53.18 | 600 |
Related Tickers
000270.KS Kia Corporation
90,800.00
-1.41%
HMC Honda Motor Co., Ltd.
26.63
-2.51%
NSANY Nissan Motor Co., Ltd.
4.8500
-3.39%
TM Toyota Motor Corporation
169.76
-4.26%
VWAGY Volkswagen AG
10.22
-1.35%
MBGAF Mercedes-Benz Group AG
57.69
-1.50%
MZDAY Mazda Motor Corporation
2.8800
-6.80%
POAHY Porsche Automobil Holding SE
3.6700
-0.54%
STLA Stellantis N.V.
10.60
-5.95%
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
71.52
-3.01%