50.10
+0.11(+0.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 14, 2025 | 49.83 | 49.62 | 49.62 | 50.16 | 49.46 | 1.17M |
January 13, 2025 | 49.99 | 49.99 | 49.99 | 50.19 | 49.39 | 5.54M |
January 10, 2025 | 51.24 | 49.74 | 49.74 | 51.4 | 49.68 | 6.63M |
January 08, 2025 | 51.68 | 51.6 | 51.6 | 51.79 | 50.84 | 3.17M |
January 07, 2025 | 51.88 | 52.27 | 52.27 | 52.56 | 51.86 | 501,894 |
January 06, 2025 | 52.26 | 52.36 | 52.36 | 52.8 | 52.03 | 1.57M |
January 03, 2025 | 52.68 | 52.39 | 52.39 | 52.86 | 52.18 | 3.69M |
January 02, 2025 | 52.96 | 52.96 | 52.96 | 53.31 | 52.92 | 368,246 |
December 31, 2024 | 52.75 | 52.56 | 52.56 | 52.94 | 52.31 | 3.8M |
December 30, 2024 | 52.3 | 52.53 | 52.53 | 52.89 | 51.85 | 3.81M |
December 27, 2024 | 52.53 | 52.55 | 52.55 | 52.89 | 52.3 | 3.17M |
December 26, 2024 | 52.31 | 52.67 | 52.67 | 52.98 | 52.18 | 2.92M |
December 24, 2024 | 51.71 | 52.51 | 52.51 | 52.63 | 51.69 | 2.03M |
December 23, 2024 | 51.84 | 51.86 | 51.86 | 51.98 | 51.29 | 3.84M |
December 20, 2024 | 50.73 | 51.72 | 51.72 | 51.9 | 50.62 | 10.99M |
December 19, 2024 | 51.3 | 50.9 | 50.9 | 51.44 | 50.48 | 7.19M |
December 18, 2024 | 51.69 | 51.54 | 51.54 | 52.44 | 51.47 | 4.8M |
December 17, 2024 | 52.16 | 51.95 | 51.95 | 52.7 | 51.65 | 4.63M |
December 16, 2024 | 52.71 | 52.25 | 52.25 | 53.58 | 52.1 | 4.38M |
December 13, 2024 | 52.3 | 52.63 | 52.63 | 52.85 | 52.24 | 1.97M |
December 12, 2024 | 52.35 | 52.92 | 52.92 | 52.97 | 52.32 | 4.24M |
December 11, 2024 | 53.07 | 52.1 | 52.1 | 53.52 | 52.06 | 3.42M |
December 10, 2024 | 52.91 | 53.01 | 53.01 | 53.64 | 52.34 | 4.24M |
December 09, 2024 | 52.53 | 53.44 | 53.44 | 53.56 | 52.01 | 3.33M |
December 06, 2024 | 53.32 | 53.58 | 53.58 | 53.73 | 53.32 | 237,452 |
December 05, 2024 | 54.07 | 53.1 | 53.1 | 54.07 | 53.07 | 4.66M |
December 04, 2024 | 54.07 | 53.75 | 53.75 | 54.33 | 53.64 | 4.04M |
December 03, 2024 | 54.6 | 54.19 | 54.19 | 54.9 | 54.07 | 5.38M |
December 02, 2024 | 55.37 | 54.98 | 54.98 | 56.02 | 54.95 | 5.56M |
November 29, 2024 | 55.09 | 55.13 | 55.13 | 55.5 | 54.91 | 3.43M |
November 27, 2024 | 54.94 | 55.14 | 55.14 | 55.4 | 54.84 | 3.12M |
November 26, 2024 | 54.98 | 54.6 | 54.6 | 55.15 | 54.6 | 2.04M |
November 25, 2024 | 54.63 | 54.98 | 54.98 | 55.51 | 54.41 | 5.79M |
November 22, 2024 | 54 | 54.06 | 54.06 | 54.4 | 53.88 | 2.76M |
November 21, 2024 | 53.6 | 53.98 | 53.98 | 54.02 | 53 | 4.85M |
November 20, 2024 | 53.06 | 53.7 | 53.7 | 53.78 | 52.89 | 3.83M |
November 19, 2024 | 52.96 | 53.73 | 53.73 | 53.85 | 52.66 | 3.46M |
November 18, 2024 | 51.92 | 53.26 | 53.26 | 53.4 | 51.72 | 2.6M |
November 15, 2024 | 55.44 | 53.53 | 53.53 | 55.5 | 53.48 | 4.43M |
November 14, 2024 | 55.95 | 56.53 | 56.53 | 56.7 | 55.85 | 4.16M |
November 13, 2024 | 55.61 | 56.38 | 56.38 | 56.56 | 55.38 | 4.52M |
November 12, 2024 | 55.65 | 55.99 | 55.99 | 56.27 | 55.56 | 658,631 |
November 11, 2024 | 54.43 | 55.74 | 55.74 | 56.47 | 54.4 | 7.38M |
November 08, 2024 | 53.21 | 54.14 | 54.14 | 55.65 | 53.18 | 10.27M |
November 07, 2024 | 54.5 | 54.99 | 54.99 | 55.26 | 54.5 | 1.16M |
November 06, 2024 | 54.71 | 54.38 | 54.38 | 54.99 | 53.68 | 4.19M |
November 05, 2024 | 53.98 | 54.11 | 54.11 | 54.54 | 53.76 | 4.63M |
November 04, 2024 | 52.27 | 53.95 | 53.95 | 54.02 | 52.14 | 3.65M |
November 01, 2024 | 52.5 | 52.3 | 52.3 | 53.07 | 52.08 | 6.32M |
October 31, 2024 | 52.65 | 52.68 | 52.68 | 53.18 | 52.48 | 4.63M |
October 30, 2024 | 52.25 | 52.6 | 52.6 | 53.13 | 52.06 | 6.89M |
October 29, 2024 | 52.7 | 52.48 | 52.48 | 53.51 | 52.05 | 6.92M |
October 28, 2024 | 53.44 | 53.1 | 53.1 | 53.63 | 52.88 | 3.21M |
October 25, 2024 | 53.76 | 53.37 | 53.37 | 53.93 | 53.3 | 3.56M |
October 24, 2024 | 53.43 | 53.44 | 53.44 | 53.58 | 52.54 | 3.81M |
October 23, 2024 | 53.47 | 53.56 | 53.56 | 53.79 | 53.1 | 2.55M |
October 22, 2024 | 53.73 | 53.6 | 53.6 | 53.84 | 53.25 | 2.28M |
October 21, 2024 | 54.06 | 53.77 | 53.77 | 54.54 | 53.7 | 4.28M |
October 18, 2024 | 53.44 | 54.05 | 54.05 | 54.21 | 53.2 | 8.92M |
October 17, 2024 | 53.7 | 53.44 | 53.44 | 53.74 | 53.12 | 5.83M |