53.99
+0.02(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0 |
| May 15, 2024 | 53.98 | 53.99 | 53.99 | 54 | 53.98 | 534,190 |
| May 14, 2024 | 53.61 | 53.97 | 53.97 | 54.42 | 53.55 | 900,815 |
| May 13, 2024 | 53.55 | 53.5 | 53.5 | 53.71 | 53.36 | 579,263 |
| May 10, 2024 | 51.31 | 53.46 | 53.46 | 53.9 | 51.25 | 1.99M |
| May 09, 2024 | 51.7 | 51.37 | 51.37 | 51.7 | 51.3 | 195,642 |
| May 08, 2024 | 51.45 | 51.53 | 51.53 | 51.6 | 51.43 | 164,845 |
| May 07, 2024 | 51.79 | 51.5 | 51.5 | 51.79 | 51.41 | 68,080 |
| May 06, 2024 | 51.53 | 51.5 | 51.5 | 51.54 | 51.41 | 176,628 |
| May 03, 2024 | 51.5 | 51.51 | 51.51 | 51.61 | 51.37 | 69,599 |
| May 02, 2024 | 51.9 | 51.5 | 51.5 | 51.9 | 51.27 | 177,904 |
| May 01, 2024 | 51.49 | 51.66 | 51.66 | 51.91 | 51.01 | 222,182 |
| April 30, 2024 | 51.17 | 51.06 | 51.06 | 51.17 | 50.93 | 212,588 |
| April 29, 2024 | 51.21 | 51.15 | 51.15 | 51.27 | 50.99 | 98,759 |
| April 26, 2024 | 51 | 51.15 | 51.15 | 51.28 | 50.94 | 60,949 |
| April 25, 2024 | 51.07 | 51 | 51 | 51.17 | 50.84 | 180,256 |
| April 24, 2024 | 50.3 | 51.1 | 51.1 | 51.5 | 50.3 | 186,123 |
| April 23, 2024 | 50.39 | 50.78 | 50.78 | 50.92 | 50.12 | 268,073 |
| April 22, 2024 | 50.79 | 50.21 | 50.21 | 51.21 | 49.65 | 350,131 |
| April 19, 2024 | 51.04 | 50.68 | 50.68 | 51.85 | 50.57 | 385,333 |
| April 18, 2024 | 51.47 | 51.21 | 51.21 | 52.36 | 50.84 | 178,474 |
| April 17, 2024 | 51.6 | 51.52 | 51.52 | 51.9 | 51.4 | 294,061 |
| April 16, 2024 | 51.7 | 51.55 | 51.55 | 51.95 | 51.49 | 202,722 |
| April 15, 2024 | 52 | 51.67 | 51.67 | 52.23 | 51.62 | 203,117 |
| April 12, 2024 | 51.93 | 52 | 52 | 52.08 | 51.8 | 137,778 |
| April 11, 2024 | 52 | 52.01 | 52.01 | 52.1 | 51.78 | 67,394 |
| April 10, 2024 | 51.96 | 52.05 | 52.05 | 52.08 | 51.9 | 187,101 |
| April 09, 2024 | 51.97 | 51.97 | 51.97 | 52.12 | 51.96 | 81,608 |
| April 08, 2024 | 52.05 | 52 | 52 | 52.24 | 51.98 | 86,610 |
| April 05, 2024 | 52.04 | 52 | 52 | 52.11 | 51.96 | 113,047 |
| April 04, 2024 | 52.15 | 52.05 | 52.05 | 52.24 | 51.96 | 117,277 |
| April 03, 2024 | 52.01 | 52.14 | 52.14 | 52.25 | 51.99 | 85,649 |
| April 02, 2024 | 52.28 | 52.11 | 52.11 | 52.38 | 52 | 125,361 |
| April 01, 2024 | 52.22 | 52.3 | 52.3 | 52.56 | 52.14 | 125,817 |
| March 28, 2024 | 51.92 | 52.22 | 52.22 | 52.35 | 51.75 | 193,446 |
| March 27, 2024 | 51.95 | 51.97 | 51.97 | 51.97 | 51.87 | 138,328 |
| March 26, 2024 | 52 | 51.96 | 51.96 | 52 | 51.91 | 108,319 |
| March 25, 2024 | 51.88 | 51.98 | 51.98 | 52.02 | 51.8 | 127,264 |
| March 22, 2024 | 51.94 | 51.88 | 51.88 | 51.95 | 51.75 | 75,197 |
| March 21, 2024 | 52.06 | 51.8 | 51.8 | 52.1 | 51.8 | 88,651 |
| March 20, 2024 | 51.76 | 51.95 | 51.95 | 52.06 | 51.72 | 137,254 |
| March 19, 2024 | 51.73 | 51.74 | 51.74 | 51.8 | 51.7 | 406,715 |
| March 18, 2024 | 51.69 | 51.72 | 51.72 | 51.75 | 51.69 | 47,008 |
| March 15, 2024 | 51.59 | 51.7 | 51.7 | 51.75 | 51.59 | 129,652 |
| March 14, 2024 | 51.65 | 51.73 | 51.73 | 51.73 | 51.62 | 76,851 |
| March 13, 2024 | 51.61 | 51.71 | 51.71 | 51.8 | 51.57 | 87,377 |
| March 12, 2024 | 51.57 | 51.57 | 51.57 | 51.77 | 51.55 | 142,144 |
| March 11, 2024 | 51.54 | 51.65 | 51.65 | 51.74 | 51.21 | 32,278 |
| March 08, 2024 | 51.75 | 51.59 | 51.59 | 51.9 | 51.51 | 43,538 |
| March 07, 2024 | 51.75 | 51.54 | 51.54 | 51.98 | 51.48 | 123,894 |
| March 06, 2024 | 51.5 | 51.75 | 51.75 | 51.9 | 51.37 | 151,884 |
| March 05, 2024 | 51.4 | 51.4 | 51.4 | 51.5 | 51.36 | 154,779 |
| March 04, 2024 | 51.5 | 51.42 | 51.42 | 51.64 | 51.42 | 107,395 |
| March 01, 2024 | 51.34 | 51.43 | 51.43 | 51.56 | 51 | 393,669 |
| February 29, 2024 | 51.5 | 51.41 | 51.41 | 51.52 | 51.33 | 97,746 |
| February 28, 2024 | 51.25 | 51.31 | 51.31 | 51.52 | 51.09 | 181,332 |
| February 27, 2024 | 51.61 | 51.5 | 51.5 | 51.9 | 51.25 | 80,334 |
| February 26, 2024 | 51.42 | 51.71 | 51.71 | 51.96 | 51.37 | 67,482 |
| February 23, 2024 | 51.2 | 51.56 | 51.56 | 51.66 | 51.18 | 311,041 |
| February 22, 2024 | 51.23 | 51.19 | 51.19 | 51.41 | 51.12 | 194,159 |