56.16
+0.04(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 55.5 | 56.16 | 56.16 | 56.44 | 55.2 | 4.84M |
| May 29, 2025 | 55.37 | 56.12 | 55.62 | 56.13 | 55.17 | 2.93M |
| May 28, 2025 | 55.9 | 55.36 | 54.87 | 55.95 | 55.18 | 2.33M |
| May 27, 2025 | 55.9 | 55.82 | 55.32 | 55.9 | 54.97 | 2.14M |
| May 23, 2025 | 55.38 | 55.55 | 55.55 | 55.69 | 54.69 | 2.63M |
| May 22, 2025 | 56.2 | 55.48 | 55.48 | 56.55 | 55.39 | 2.37M |
| May 21, 2025 | 56.79 | 56.31 | 56.31 | 57.05 | 56.29 | 3.11M |
| May 20, 2025 | 56.18 | 56.75 | 56.75 | 56.83 | 56.18 | 2.91M |
| May 19, 2025 | 56 | 56.05 | 56.05 | 56.33 | 55.62 | 2.75M |
| May 16, 2025 | 55.6 | 55.94 | 55.94 | 56.1 | 55.52 | 5.64M |
| May 15, 2025 | 54.59 | 55.65 | 55.65 | 55.69 | 54.57 | 2.68M |
| May 14, 2025 | 55.26 | 54.5 | 54.5 | 55.29 | 54.4 | 3.38M |
| May 13, 2025 | 56.03 | 55.36 | 55.36 | 56.23 | 55.34 | 2.96M |
| May 12, 2025 | 55.74 | 55.99 | 55.99 | 56.08 | 55.21 | 3.29M |
| May 09, 2025 | 56.27 | 55.3 | 55.3 | 56.66 | 55.13 | 2.8M |
| May 08, 2025 | 55.29 | 56.34 | 56.34 | 56.77 | 55.23 | 5.33M |
| May 07, 2025 | 55.82 | 55.18 | 55.18 | 55.9 | 55.05 | 4.07M |
| May 06, 2025 | 55.94 | 55.75 | 55.75 | 56.15 | 54.95 | 7.29M |
| May 05, 2025 | 57.6 | 56.08 | 56.08 | 58.42 | 54.49 | 11.98M |
| May 02, 2025 | 61.01 | 60.79 | 60.79 | 61.53 | 60.62 | 3.87M |
| May 01, 2025 | 60.59 | 60.61 | 60.61 | 60.92 | 60.03 | 2.7M |
| April 30, 2025 | 61.17 | 61.24 | 61.24 | 61.36 | 60.26 | 2.96M |
| April 29, 2025 | 59.92 | 60.58 | 60.58 | 60.66 | 59.37 | 2.26M |
| April 28, 2025 | 60.56 | 60.11 | 60.11 | 60.88 | 59.9 | 1.96M |
| April 25, 2025 | 61.41 | 60.62 | 60.62 | 61.57 | 60.28 | 1.46M |
| April 24, 2025 | 61.73 | 61.42 | 61.42 | 61.99 | 61.15 | 2.12M |
| April 23, 2025 | 61.46 | 62.03 | 62.03 | 62.18 | 61.12 | 2.37M |
| April 22, 2025 | 60.9 | 61.39 | 61.39 | 61.71 | 60.76 | 2.63M |
| April 21, 2025 | 61.05 | 60.79 | 60.79 | 61.15 | 60.18 | 1.59M |
| April 17, 2025 | 61.01 | 61.21 | 61.21 | 61.85 | 60.88 | 2.52M |
| April 16, 2025 | 61.34 | 60.65 | 60.65 | 61.5 | 60.49 | 1.31M |
| April 15, 2025 | 61.74 | 60.99 | 60.99 | 61.74 | 60.85 | 1.51M |
| April 14, 2025 | 60.5 | 61.57 | 61.57 | 61.89 | 60.31 | 2.53M |
| April 11, 2025 | 60.46 | 60.54 | 60.54 | 60.89 | 59.1 | 2.12M |
| April 10, 2025 | 59.94 | 60.13 | 60.13 | 60.47 | 58.75 | 3.13M |
| April 09, 2025 | 56.8 | 59.76 | 59.76 | 59.86 | 56.79 | 2.71M |
| April 08, 2025 | 59.29 | 57.65 | 57.65 | 59.6 | 57.29 | 2.69M |
| April 07, 2025 | 58.18 | 58.23 | 58.23 | 59.5 | 57.47 | 3.22M |
| April 04, 2025 | 62.02 | 59.81 | 59.81 | 63 | 59.74 | 3.32M |
| April 03, 2025 | 63.37 | 63.56 | 63.56 | 64.36 | 63.02 | 2.59M |
| April 02, 2025 | 63.28 | 62.75 | 62.75 | 63.72 | 62.51 | 1.53M |
| April 01, 2025 | 63.87 | 63.11 | 63.11 | 64 | 62.81 | 2.5M |
| March 31, 2025 | 62.39 | 63.81 | 63.81 | 64.15 | 62.35 | 2.67M |
| March 28, 2025 | 62.55 | 62.37 | 62.37 | 62.77 | 62.16 | 1.34M |
| March 27, 2025 | 61.97 | 62.38 | 62.38 | 62.68 | 61.88 | 2.23M |
| March 26, 2025 | 60.04 | 61.59 | 61.59 | 61.78 | 60.04 | 1.79M |
| March 25, 2025 | 60.37 | 59.95 | 59.95 | 60.38 | 59.72 | 1.64M |
| March 24, 2025 | 60.28 | 60.37 | 60.37 | 60.92 | 60.05 | 2.45M |
| March 21, 2025 | 60.4 | 60.43 | 60.43 | 60.95 | 60.17 | 5.19M |
| March 20, 2025 | 60.9 | 60.42 | 60.42 | 60.9 | 60.26 | 2.25M |
| March 19, 2025 | 60.3 | 60.79 | 60.79 | 61.03 | 59.89 | 2.14M |
| March 18, 2025 | 60.58 | 60.51 | 60.51 | 60.83 | 60.23 | 2.6M |
| March 17, 2025 | 59.87 | 60.59 | 60.59 | 60.83 | 59.81 | 2.61M |
| March 14, 2025 | 60.02 | 59.88 | 59.88 | 60.25 | 59.5 | 2.22M |
| March 13, 2025 | 60.23 | 60 | 60 | 60.66 | 59.68 | 1.82M |
| March 12, 2025 | 60.56 | 60.14 | 60.14 | 61.36 | 60 | 2.9M |
| March 11, 2025 | 61.72 | 61.31 | 61.31 | 62.04 | 61.26 | 3.88M |
| March 10, 2025 | 61.73 | 61.93 | 61.93 | 62.26 | 61.25 | 3.58M |
| March 07, 2025 | 60.51 | 61.24 | 61.24 | 61.98 | 60.46 | 1.31M |
| March 06, 2025 | 61.14 | 60.53 | 60.53 | 61.45 | 60.31 | 1.54M |