56.20
-1.32(-2.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2025 | 57.73 | 56.2 | 56.2 | 57.84 | 56.06 | 13.44M |
| January 17, 2025 | 58.89 | 57.52 | 57.52 | 58.9 | 57.08 | 9.24M |
| January 16, 2025 | 57.44 | 58.36 | 58.36 | 59.11 | 57.07 | 9.25M |
| January 15, 2025 | 57.53 | 57.37 | 57.37 | 57.63 | 56.85 | 10.49M |
| January 14, 2025 | 56.81 | 56.44 | 56.44 | 56.83 | 55.98 | 6M |
| January 13, 2025 | 56.14 | 56.26 | 56.26 | 56.48 | 55.47 | 8.13M |
| January 10, 2025 | 57.54 | 57.41 | 57.41 | 57.77 | 57.26 | 468,286 |
| January 08, 2025 | 57.85 | 57.92 | 57.92 | 58.14 | 57.4 | 9.17M |
| January 07, 2025 | 58.8 | 58.24 | 58.24 | 58.94 | 57.93 | 4.28M |
| January 06, 2025 | 59.92 | 58.8 | 58.8 | 59.93 | 58.5 | 9.79M |
| January 03, 2025 | 60.13 | 59.7 | 59.7 | 60.2 | 59.21 | 5.76M |
| January 02, 2025 | 60.79 | 59.89 | 59.89 | 61.16 | 59.69 | 5.8M |
| December 31, 2024 | 60.15 | 60.3 | 60.3 | 60.69 | 59.89 | 5.32M |
| December 30, 2024 | 59.95 | 60.09 | 60.09 | 60.64 | 59.78 | 4.82M |
| December 27, 2024 | 61.11 | 60.78 | 60.78 | 61.15 | 60.43 | 4.41M |
| December 26, 2024 | 61.79 | 62.02 | 62.02 | 62.11 | 61.6 | 491,975 |
| December 24, 2024 | 61.7 | 62.24 | 62.24 | 62.43 | 61.61 | 2.53M |
| December 23, 2024 | 61.67 | 61.58 | 61.58 | 61.94 | 60.96 | 8.46M |
| December 20, 2024 | 61.11 | 62.55 | 62.55 | 62.59 | 61.11 | 2.77M |
| December 19, 2024 | 62.01 | 61.74 | 61.74 | 62.75 | 61.25 | 7.69M |
| December 18, 2024 | 64.1 | 61.34 | 61.34 | 64.15 | 61.3 | 9.64M |
| December 17, 2024 | 64.16 | 64.29 | 64.29 | 64.87 | 63.97 | 7.54M |
| December 16, 2024 | 64.91 | 64.8 | 64.8 | 65.35 | 64.55 | 7.22M |
| December 13, 2024 | 66.26 | 64.59 | 64.59 | 66.43 | 64.22 | 6.19M |
| December 12, 2024 | 65.83 | 66.16 | 66.16 | 66.74 | 65.41 | 9.85M |
| December 11, 2024 | 65.31 | 65.57 | 65.57 | 65.79 | 64.93 | 7.41M |
| December 10, 2024 | 64.58 | 64.91 | 64.91 | 65.11 | 64.32 | 4.65M |
| December 09, 2024 | 65.65 | 64.58 | 64.58 | 65.68 | 63.74 | 9.99M |
| December 06, 2024 | 65.79 | 65.4 | 65.4 | 66.06 | 65.12 | 9.87M |
| December 05, 2024 | 63.91 | 65.22 | 65.22 | 65.42 | 63.51 | 11.21M |
| December 04, 2024 | 62.99 | 63.89 | 63.89 | 64.14 | 62.67 | 12.12M |
| December 03, 2024 | 60.84 | 60.94 | 60.94 | 60.99 | 60.41 | 6.01M |
| December 02, 2024 | 61.56 | 60.54 | 60.54 | 62.11 | 60.51 | 7.89M |
| November 29, 2024 | 62.1 | 61.52 | 61.52 | 62.13 | 61.52 | 3.82M |
| November 27, 2024 | 62.56 | 62.05 | 62.05 | 62.69 | 61.51 | 5.71M |
| November 26, 2024 | 62.07 | 62.71 | 62.71 | 62.74 | 61.85 | 6.63M |
| November 25, 2024 | 62.14 | 62.07 | 62.07 | 62.26 | 62.02 | 448,380 |
| November 22, 2024 | 60.33 | 62.01 | 62.01 | 62.43 | 60.24 | 11.22M |
| November 21, 2024 | 58.91 | 59.36 | 59.36 | 59.42 | 58.71 | 600,022 |
| November 20, 2024 | 58.96 | 58.88 | 58.88 | 59.22 | 58.19 | 6.22M |
| November 19, 2024 | 58.41 | 58.89 | 58.89 | 59.05 | 57.67 | 5.91M |
| November 18, 2024 | 58.68 | 58.81 | 58.81 | 59.38 | 58.46 | 5.88M |
| November 15, 2024 | 59.27 | 58.75 | 58.75 | 59.34 | 58.56 | 3.82M |
| November 14, 2024 | 59.01 | 60.29 | 60.29 | 60.73 | 58.8 | 3.23M |
| November 13, 2024 | 60.89 | 59.27 | 59.27 | 61.27 | 59.19 | 9.3M |
| November 12, 2024 | 59.29 | 60.25 | 60.25 | 60.78 | 59.19 | 6.37M |
| November 11, 2024 | 58.98 | 59.27 | 59.27 | 59.38 | 58.31 | 12.97M |
| November 08, 2024 | 58 | 58.62 | 58.62 | 58.81 | 58 | 253,508 |
| November 07, 2024 | 58 | 58.21 | 58.21 | 59.14 | 57.81 | 7.9M |
| November 06, 2024 | 57.7 | 57.69 | 57.69 | 58.26 | 57.19 | 10.74M |
| November 05, 2024 | 56.27 | 56.18 | 56.18 | 56.77 | 55.89 | 10.32M |
| November 04, 2024 | 58.39 | 56.38 | 56.38 | 58.4 | 56.37 | 10.71M |
| November 01, 2024 | 56.34 | 58.59 | 58.59 | 58.96 | 56.25 | 18.87M |
| October 31, 2024 | 55.17 | 56.37 | 56.37 | 57.42 | 55.02 | 8.42M |
| October 30, 2024 | 57.36 | 55.73 | 55.73 | 58 | 55.51 | 28.24M |
| October 29, 2024 | 60.76 | 60.49 | 60.49 | 60.79 | 59.94 | 23.96M |
| October 28, 2024 | 59.85 | 60.6 | 60.6 | 61.25 | 59.84 | 12.12M |
| October 25, 2024 | 59.84 | 59.44 | 59.44 | 59.86 | 59.23 | 6.01M |
| October 24, 2024 | 59.27 | 59.34 | 59.34 | 59.62 | 58.98 | 4.45M |
| October 23, 2024 | 59.56 | 59.02 | 59.02 | 59.58 | 58.42 | 9.44M |