56.40
+0.18(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 57.23 | 56.4 | 56.4 | 57.33 | 56.31 | 4.9M |
| January 14, 2025 | 55.76 | 56.22 | 56.22 | 56.41 | 55.62 | 4.11M |
| January 13, 2025 | 55.43 | 55.63 | 55.63 | 55.82 | 55.12 | 2.88M |
| January 10, 2025 | 56.21 | 55.64 | 55.64 | 56.3 | 55.37 | 4.06M |
| January 08, 2025 | 56.54 | 56.78 | 56.78 | 57.04 | 56.17 | 4.63M |
| January 07, 2025 | 56.47 | 56.24 | 56.24 | 56.89 | 55.95 | 2.66M |
| January 06, 2025 | 56.9 | 56.58 | 56.58 | 57.24 | 56.47 | 3.15M |
| January 03, 2025 | 56.68 | 56.91 | 56.91 | 57.31 | 56.2 | 2.97M |
| January 02, 2025 | 57.9 | 56.32 | 56.32 | 58.02 | 56.26 | 5.59M |
| December 31, 2024 | 58.29 | 57.39 | 57.39 | 58.4 | 57.26 | 2.61M |
| December 30, 2024 | 58.15 | 58.13 | 58.13 | 58.26 | 57.19 | 4.8M |
| December 27, 2024 | 58.55 | 58.46 | 58.46 | 58.85 | 58.03 | 2.29M |
| December 26, 2024 | 58.78 | 59.07 | 59.07 | 59.18 | 58.74 | 2.1M |
| December 24, 2024 | 58.62 | 59.11 | 59.11 | 59.12 | 58.26 | 1.89M |
| December 23, 2024 | 58.13 | 58.36 | 58.36 | 58.49 | 57.69 | 3.59M |
| December 20, 2024 | 58.18 | 58.22 | 58.22 | 58.98 | 58.09 | 8.9M |
| December 19, 2024 | 58.98 | 58.45 | 58.45 | 59.29 | 58.4 | 3.7M |
| December 18, 2024 | 60.62 | 58.97 | 58.97 | 61.12 | 58.93 | 3.51M |
| December 17, 2024 | 60.94 | 60.67 | 60.67 | 61.39 | 60.47 | 3.75M |
| December 16, 2024 | 61.38 | 61.11 | 61.11 | 61.53 | 60.91 | 2.95M |
| December 13, 2024 | 62.06 | 61.23 | 61.23 | 62.08 | 61.09 | 2.7M |
| December 12, 2024 | 62.5 | 62.08 | 62.08 | 62.83 | 62.01 | 2.24M |
| December 11, 2024 | 61.69 | 62.61 | 62.61 | 62.78 | 61.52 | 3.29M |
| December 10, 2024 | 61.87 | 61.52 | 61.52 | 61.91 | 61.24 | 3.88M |
| December 09, 2024 | 62.01 | 61.77 | 61.77 | 62.4 | 61.36 | 4.25M |
| December 06, 2024 | 62.31 | 62.08 | 62.08 | 62.43 | 61.71 | 2.89M |
| December 05, 2024 | 62.62 | 61.91 | 61.91 | 62.7 | 61.74 | 2.91M |
| December 04, 2024 | 62.15 | 62.97 | 62.97 | 63.24 | 62.04 | 3.48M |
| December 03, 2024 | 62.12 | 62.24 | 62.24 | 62.36 | 61.56 | 4.3M |
| December 02, 2024 | 63.32 | 62.02 | 62.02 | 63.39 | 61.93 | 4.78M |
| November 29, 2024 | 63.75 | 63.39 | 63.39 | 64.06 | 63.36 | 2.41M |
| November 27, 2024 | 64.24 | 63.51 | 63.51 | 64.38 | 63.43 | 5.36M |
| November 26, 2024 | 63.75 | 63.8 | 63.8 | 64.19 | 63.37 | 4.53M |
| November 25, 2024 | 63.37 | 63.75 | 63.75 | 64.19 | 63.03 | 9.66M |
| November 22, 2024 | 59.82 | 62.7 | 62.7 | 62.9 | 59.05 | 9.91M |
| November 21, 2024 | 55.94 | 56.9 | 56.9 | 57.17 | 55.34 | 8.78M |
| November 20, 2024 | 56.37 | 55.42 | 55.42 | 56.75 | 55.14 | 8.16M |
| November 19, 2024 | 56.46 | 56.52 | 56.52 | 56.92 | 56.17 | 4.57M |
| November 18, 2024 | 56.87 | 56.63 | 56.63 | 57.09 | 56.54 | 3.93M |
| November 15, 2024 | 57.2 | 56.67 | 56.67 | 57.36 | 56.46 | 3.04M |
| November 14, 2024 | 57.57 | 57.34 | 57.34 | 58.16 | 57.29 | 3.23M |
| November 13, 2024 | 57.18 | 57.93 | 57.93 | 58.08 | 57.05 | 3.37M |
| November 12, 2024 | 56.87 | 57.18 | 57.18 | 57.24 | 56.52 | 3.13M |
| November 11, 2024 | 56.24 | 56.75 | 56.75 | 56.99 | 56.24 | 2.43M |
| November 08, 2024 | 55.87 | 56.12 | 56.12 | 56.57 | 55.8 | 3.19M |
| November 07, 2024 | 55.53 | 55.77 | 55.77 | 56.2 | 55.43 | 3.23M |
| November 06, 2024 | 54.48 | 55.44 | 55.44 | 55.53 | 54.21 | 5.5M |
| November 05, 2024 | 52.59 | 53.33 | 53.33 | 53.44 | 52.59 | 526,385 |
| November 04, 2024 | 51.46 | 52.45 | 52.45 | 52.47 | 51.46 | 2.53M |
| November 01, 2024 | 51.07 | 51.49 | 51.49 | 51.88 | 51 | 5.21M |
| October 31, 2024 | 52.27 | 51.47 | 51.47 | 52.42 | 51.46 | 3.18M |
| October 30, 2024 | 52.05 | 52.3 | 52.3 | 52.52 | 51.95 | 2.75M |
| October 29, 2024 | 51.52 | 52.18 | 52.18 | 52.48 | 51.52 | 2.26M |
| October 28, 2024 | 52.17 | 51.85 | 51.85 | 52.23 | 51.63 | 3.03M |
| October 25, 2024 | 51.64 | 51.71 | 51.71 | 52.05 | 51.52 | 2.31M |
| October 24, 2024 | 51.33 | 51.38 | 51.38 | 51.58 | 51.03 | 2.47M |
| October 23, 2024 | 51.69 | 51.36 | 51.36 | 52.13 | 51.25 | 2.28M |
| October 22, 2024 | 52.46 | 52.07 | 52.07 | 52.46 | 51.82 | 3.41M |
| October 21, 2024 | 53.7 | 52.56 | 52.56 | 53.85 | 52.5 | 4.1M |
| October 18, 2024 | 53.69 | 53.88 | 53.88 | 54.08 | 53.17 | 8.54M |