55.36
+0.96(+1.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 53.83 | 53.96 | 53.96 | 54.74 | 53.83 | 10,418 |
| December 24, 2024 | 54 | 54.4 | 54.4 | 54.5 | 53.61 | 13,144 |
| December 23, 2024 | 54.44 | 53.82 | 53.82 | 54.45 | 53.11 | 46,875 |
| December 20, 2024 | 53.22 | 54.38 | 54.38 | 54.81 | 53.22 | 86,409 |
| December 19, 2024 | 55.06 | 54 | 54 | 55.72 | 54 | 33,200 |
| December 18, 2024 | 56.91 | 54.56 | 54.56 | 58.12 | 54.35 | 41,768 |
| December 17, 2024 | 57.2 | 56.7 | 56.7 | 57.88 | 56.47 | 45,900 |
| December 16, 2024 | 57.79 | 57.61 | 57.61 | 58.21 | 57.1 | 41,722 |
| December 13, 2024 | 58.36 | 57.9 | 57.9 | 58.97 | 57.75 | 29,392 |
| December 12, 2024 | 59.73 | 58.78 | 58.78 | 59.81 | 58.1 | 42,800 |
| December 11, 2024 | 58.52 | 59.36 | 59.36 | 60.23 | 58.5 | 55,900 |
| December 10, 2024 | 57.72 | 58.39 | 58.39 | 58.92 | 57.24 | 48,638 |
| December 09, 2024 | 57.5 | 57.72 | 57.72 | 58.39 | 57.28 | 48,244 |
| December 06, 2024 | 57.36 | 56.86 | 56.86 | 57.38 | 56.41 | 38,819 |
| December 05, 2024 | 57.72 | 57.48 | 57.48 | 57.86 | 57.34 | 37,400 |
| December 04, 2024 | 57.2 | 57.29 | 57.29 | 57.47 | 57 | 9,392 |
| December 03, 2024 | 58.44 | 57.18 | 57.18 | 58.44 | 57.01 | 20,195 |
| December 02, 2024 | 58.8 | 58.3 | 58.3 | 58.8 | 57.24 | 31,930 |
| November 29, 2024 | 58.5 | 58.08 | 58.08 | 58.77 | 57.78 | 25,229 |
| November 27, 2024 | 58.96 | 57.91 | 57.91 | 59.09 | 57.77 | 22,885 |
| November 26, 2024 | 58.3 | 58.8 | 58.8 | 59.11 | 57.53 | 29,528 |
| November 25, 2024 | 58.21 | 58.22 | 58.22 | 59.48 | 58.2 | 40,796 |
| November 22, 2024 | 57.46 | 57.77 | 57.77 | 57.88 | 56.78 | 33,124 |
| November 21, 2024 | 56.8 | 56.96 | 56.96 | 57.93 | 56.8 | 32,925 |
| November 20, 2024 | 57 | 56.74 | 56.74 | 57 | 56.04 | 25,093 |
| November 19, 2024 | 56.92 | 57.33 | 57.33 | 57.58 | 56.42 | 29,161 |
| November 18, 2024 | 57.53 | 57.24 | 57.24 | 58.72 | 57.07 | 34,700 |
| November 15, 2024 | 59.22 | 57.84 | 57.84 | 59.63 | 57.74 | 47,781 |
| November 14, 2024 | 59.91 | 59.2 | 59.2 | 60.38 | 58.34 | 68,120 |
| November 13, 2024 | 61.06 | 60.38 | 60.38 | 61.54 | 60.19 | 60,953 |
| November 12, 2024 | 60.42 | 60.66 | 60.66 | 61.11 | 59.95 | 94,490 |
| November 11, 2024 | 58.62 | 60.21 | 60.21 | 60.23 | 58.62 | 107,068 |
| November 08, 2024 | 56.26 | 57.75 | 57.75 | 57.77 | 56.26 | 68,119 |
| November 07, 2024 | 57.54 | 56.13 | 56.13 | 57.94 | 55.83 | 105,889 |
| November 06, 2024 | 54.97 | 57.29 | 57.29 | 58.41 | 54.8 | 299,615 |
| November 05, 2024 | 51.12 | 51.97 | 51.97 | 52.35 | 51.12 | 51,511 |
| November 04, 2024 | 50.26 | 51.1 | 51.1 | 51.97 | 50.26 | 48,408 |
| November 01, 2024 | 50.8 | 51.3 | 51.3 | 51.52 | 50.65 | 39,407 |
| October 31, 2024 | 50.85 | 50.6 | 50.6 | 51.58 | 50.55 | 36,353 |
| October 30, 2024 | 51.51 | 51.31 | 51.31 | 52.83 | 51.23 | 34,822 |
| October 29, 2024 | 51.32 | 51.36 | 51.36 | 51.9 | 51.32 | 34,848 |
| October 28, 2024 | 50.9 | 51.87 | 51.87 | 52.32 | 50.77 | 42,707 |
| October 25, 2024 | 51.7 | 50.9 | 50.9 | 51.93 | 50.9 | 65,406 |
| October 24, 2024 | 51.46 | 51.36 | 51.36 | 51.98 | 49.17 | 98,096 |
| October 23, 2024 | 52.03 | 51.54 | 51.54 | 52.38 | 51.31 | 40,877 |
| October 22, 2024 | 52.12 | 52.55 | 52.55 | 53.18 | 51.65 | 33,429 |
| October 21, 2024 | 52.92 | 51.99 | 51.99 | 52.92 | 51.4 | 41,299 |
| October 18, 2024 | 54 | 52.73 | 52.73 | 54 | 52.45 | 51,797 |
| October 17, 2024 | 54.31 | 54.03 | 54.03 | 54.43 | 53.05 | 81,012 |
| October 16, 2024 | 53.25 | 54.51 | 54.51 | 54.52 | 53.25 | 95,233 |
| October 15, 2024 | 52.7 | 52.46 | 52.46 | 54.19 | 52.38 | 90,008 |
| October 14, 2024 | 52.66 | 52.96 | 52.96 | 53.15 | 50.59 | 45,079 |
| October 11, 2024 | 51.15 | 52.93 | 52.93 | 52.98 | 51.15 | 26,858 |
| October 10, 2024 | 51.28 | 51.41 | 51.39 | 51.66 | 50.62 | 35,496 |
| October 09, 2024 | 51.9 | 51.26 | 51.26 | 52.32 | 50.96 | 44,271 |
| October 08, 2024 | 51.5 | 51.93 | 51.93 | 52.08 | 51.02 | 38,775 |
| October 07, 2024 | 49.86 | 51.21 | 51.21 | 51.47 | 49.86 | 51,476 |
| October 04, 2024 | 50.55 | 50.29 | 50.29 | 50.72 | 49.87 | 33,150 |
| October 03, 2024 | 51.17 | 50.02 | 50.02 | 51.17 | 49.99 | 10,048 |
| October 02, 2024 | 51.17 | 51.62 | 51.63 | 51.95 | 51.17 | 28,234 |