56.99
+0.02(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2024 | 56.97 | 56.99 | 56.99 | 56.99 | 56.97 | 1.79M |
| August 14, 2024 | 56.98 | 56.97 | 56.97 | 56.98 | 56.97 | 1.13M |
| August 13, 2024 | 56.95 | 56.97 | 56.97 | 56.98 | 56.95 | 1.46M |
| August 12, 2024 | 56.92 | 56.94 | 56.94 | 56.95 | 56.92 | 998,942 |
| August 09, 2024 | 56.91 | 56.9 | 56.9 | 56.91 | 56.89 | 1.33M |
| August 08, 2024 | 56.88 | 56.88 | 56.88 | 56.92 | 56.88 | 1.32M |
| August 07, 2024 | 56.86 | 56.89 | 56.89 | 56.9 | 56.85 | 1.96M |
| August 06, 2024 | 56.86 | 56.87 | 56.87 | 56.9 | 56.84 | 1.46M |
| August 05, 2024 | 56.84 | 56.82 | 56.82 | 56.9 | 56.76 | 4.1M |
| August 02, 2024 | 56.83 | 56.84 | 56.84 | 56.92 | 56.81 | 3.44M |
| August 01, 2024 | 56.82 | 56.82 | 56.82 | 56.85 | 56.81 | 2.78M |
| July 31, 2024 | 56.74 | 56.66 | 56.66 | 56.74 | 56.66 | 1.94M |
| July 30, 2024 | 56.62 | 56.77 | 56.77 | 56.78 | 56.56 | 1.83M |
| July 29, 2024 | 56.6 | 56.6 | 56.6 | 56.62 | 56.53 | 1.24M |
| July 26, 2024 | 56.61 | 56.55 | 56.55 | 56.64 | 56.52 | 1.41M |
| July 25, 2024 | 56.53 | 56.61 | 56.61 | 56.61 | 56.5 | 1.48M |
| July 24, 2024 | 56.52 | 56.55 | 56.55 | 56.58 | 56.43 | 1.51M |
| July 23, 2024 | 56.56 | 56.53 | 56.53 | 56.6 | 56.46 | 1.28M |
| July 22, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.46 | 1.49M |
| July 19, 2024 | 56.4 | 56.52 | 56.52 | 56.55 | 56.35 | 1.91M |
| July 18, 2024 | 56.21 | 56.32 | 56.32 | 56.38 | 56.2 | 2.24M |
| July 17, 2024 | 56.01 | 56.27 | 56.27 | 56.42 | 55.97 | 2.68M |
| July 16, 2024 | 55.95 | 55.99 | 55.99 | 56.19 | 55.91 | 2.72M |
| July 15, 2024 | 55.82 | 55.93 | 55.93 | 55.94 | 55.76 | 4.18M |
| July 12, 2024 | 55.75 | 55.78 | 55.78 | 55.84 | 55.69 | 5.33M |
| July 11, 2024 | 55.79 | 55.75 | 55.75 | 55.96 | 55.68 | 7.44M |
| July 10, 2024 | 55.72 | 55.74 | 55.74 | 55.8 | 55.66 | 7.74M |
| July 09, 2024 | 55.77 | 55.67 | 55.67 | 55.85 | 55.59 | 11.88M |
| July 08, 2024 | 55.8 | 55.74 | 55.74 | 55.99 | 55.6 | 53.24M |
| July 05, 2024 | 31.75 | 31.84 | 31.84 | 32.09 | 31.01 | 230,274 |
| July 03, 2024 | 31.58 | 31.83 | 31.83 | 32.37 | 31.15 | 128,510 |
| July 02, 2024 | 32.38 | 31.28 | 31.28 | 32.61 | 31.21 | 312,216 |
| July 01, 2024 | 34.08 | 32.55 | 32.55 | 34.59 | 31.8 | 411,094 |
| June 28, 2024 | 34.52 | 34.07 | 34.07 | 34.7 | 33.25 | 2.14M |
| June 27, 2024 | 32.75 | 34.01 | 34.01 | 34.16 | 32.26 | 575,510 |
| June 26, 2024 | 33.29 | 32.46 | 32.46 | 33.29 | 31.33 | 757,008 |
| June 25, 2024 | 31.26 | 33.52 | 33.52 | 33.61 | 30.8 | 830,803 |
| June 24, 2024 | 28.95 | 31.39 | 31.39 | 31.99 | 28.62 | 869,483 |
| June 21, 2024 | 27.67 | 28.47 | 28.47 | 29.23 | 27.52 | 1.96M |
| June 20, 2024 | 25.93 | 27.5 | 27.5 | 27.7 | 25.87 | 683,030 |
| June 18, 2024 | 26.14 | 26.16 | 26.16 | 26.47 | 25.25 | 354,695 |
| June 17, 2024 | 26.35 | 26.12 | 26.12 | 26.84 | 25.6 | 467,024 |
| June 14, 2024 | 27.26 | 26.45 | 26.45 | 27.26 | 26 | 456,919 |
| June 13, 2024 | 28.63 | 27.75 | 27.75 | 28.88 | 27.69 | 346,064 |
| June 12, 2024 | 29.62 | 28.76 | 28.76 | 30.65 | 27.96 | 602,512 |
| June 11, 2024 | 28.86 | 28.2 | 28.2 | 29.5 | 27.96 | 671,364 |
| June 10, 2024 | 30.12 | 29.25 | 29.25 | 30.33 | 28.95 | 593,715 |
| June 07, 2024 | 29.9 | 30.77 | 30.77 | 31.46 | 29.9 | 265,226 |
| June 06, 2024 | 33.45 | 30.56 | 30.56 | 33.45 | 30.48 | 498,975 |
| June 05, 2024 | 30.73 | 33.26 | 33.26 | 33.42 | 30.11 | 407,366 |
| June 04, 2024 | 30.49 | 30.52 | 30.52 | 31.4 | 30.15 | 202,898 |
| June 03, 2024 | 31.11 | 30.65 | 30.65 | 33.75 | 30.52 | 496,094 |
| May 31, 2024 | 31.11 | 30.37 | 30.37 | 31.42 | 30.28 | 337,782 |
| May 30, 2024 | 30.49 | 30.82 | 30.82 | 31.03 | 30.28 | 295,630 |
| May 29, 2024 | 30.13 | 30.1 | 30.1 | 30.61 | 29.63 | 386,065 |
| May 28, 2024 | 31.21 | 30.78 | 30.78 | 31.65 | 30.56 | 378,419 |
| May 24, 2024 | 28.01 | 30.8 | 30.8 | 31 | 27.47 | 823,809 |
| May 23, 2024 | 29.5 | 27.76 | 27.76 | 29.5 | 27.54 | 356,224 |
| May 22, 2024 | 29.66 | 29.26 | 29.26 | 30.16 | 28.79 | 293,096 |
| May 21, 2024 | 30.31 | 29.49 | 29.49 | 31.08 | 29.15 | 285,659 |
