57.78
+0.4375(+0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 57.19 | 57.78 | 57.78 | 58.53 | 57.52 | 257,854 |
| May 30, 2024 | 58.58 | 59.16 | 57.34 | 59.36 | 58.58 | 15,025 |
| May 29, 2024 | 57.47 | 57.59 | 55.83 | 57.59 | 57.13 | 2,030 |
| May 28, 2024 | 57.91 | 57.78 | 56.01 | 58.15 | 57.61 | 2,400 |
| May 24, 2024 | 57.73 | 58.21 | 56.43 | 59.41 | 57.62 | 1,100 |
| May 23, 2024 | 58.77 | 57.6 | 55.83 | 58.77 | 57.5 | 4,100 |
| May 22, 2024 | 59.15 | 58.03 | 56.25 | 59.15 | 58.03 | 800 |
| May 21, 2024 | 59.79 | 58.33 | 56.54 | 59.79 | 58.33 | 5,500 |
| May 20, 2024 | 58.77 | 58.62 | 56.82 | 59.85 | 58.62 | 5,700 |
| May 17, 2024 | 59.5 | 58.83 | 57.03 | 59.5 | 58.83 | 12,300 |
| May 16, 2024 | 58.78 | 59.41 | 57.59 | 62.29 | 58.54 | 125,100 |
| May 15, 2024 | 59.08 | 59.01 | 57.2 | 59.08 | 58.77 | 1,700 |
| May 14, 2024 | 58.62 | 58.59 | 56.79 | 58.65 | 58.16 | 2,700 |
| May 13, 2024 | 59.56 | 58.26 | 56.47 | 59.67 | 58.26 | 45,300 |
| May 10, 2024 | 59.02 | 58.78 | 56.98 | 59.02 | 58.35 | 3,200 |
| May 09, 2024 | 58.3 | 58.6 | 56.8 | 58.6 | 57.98 | 3,500 |
| May 08, 2024 | 58.34 | 58.48 | 56.69 | 58.62 | 58.25 | 2,600 |
| May 07, 2024 | 58.93 | 58.76 | 56.96 | 59.25 | 58.71 | 21,400 |
| May 06, 2024 | 58.11 | 57.7 | 55.93 | 59.11 | 57.7 | 4,400 |
| May 03, 2024 | 58.21 | 57.47 | 55.71 | 58.21 | 56.28 | 355,800 |
| May 02, 2024 | 59.67 | 57.56 | 55.8 | 59.72 | 56.58 | 101,700 |
| May 01, 2024 | 59.5 | 61.02 | 59.15 | 61.41 | 59.5 | 3,300 |
| April 30, 2024 | 60.55 | 60.34 | 58.49 | 60.55 | 60.34 | 31,600 |
| April 29, 2024 | 60.7 | 60.7 | 58.84 | 60.7 | 60.7 | 300 |
| April 26, 2024 | 60.51 | 60.82 | 58.96 | 61.15 | 60.51 | 27,400 |
| April 25, 2024 | 60.86 | 60.61 | 58.75 | 61.04 | 60.61 | 1,600 |
| April 24, 2024 | 60.97 | 60.82 | 58.96 | 61.19 | 60.82 | 2,000 |
| April 23, 2024 | 60.37 | 60.64 | 58.78 | 60.88 | 60.37 | 9,600 |
| April 22, 2024 | 60.87 | 60.6 | 58.74 | 60.95 | 60.6 | 23,700 |
| April 19, 2024 | 56.87 | 60.85 | 58.99 | 60.85 | 56.87 | 5,200 |
| April 18, 2024 | 56.22 | 56.22 | 54.5 | 56.22 | 56.22 | 800 |
| April 17, 2024 | 55.7 | 56.43 | 54.7 | 56.83 | 55.7 | 2,400 |
| April 16, 2024 | 55.03 | 54.53 | 52.86 | 55.03 | 54.16 | 1,500 |
| April 15, 2024 | 55.85 | 55.85 | 54.13 | 55.85 | 55.85 | 1,100 |
| April 12, 2024 | 55.85 | 55.85 | 54.13 | 55.85 | 55.85 | 11,000 |
| April 11, 2024 | 57.54 | 57.54 | 55.77 | 57.54 | 57.54 | 700 |
| April 10, 2024 | 57.85 | 57.85 | 56.08 | 57.85 | 57.85 | 3,600 |
| April 09, 2024 | 59 | 58.44 | 56.65 | 59 | 58.44 | 1,800 |
| April 08, 2024 | 59.21 | 58.74 | 56.94 | 59.53 | 58.74 | 1,100 |
| April 05, 2024 | 59.53 | 59.94 | 58.1 | 59.94 | 58.27 | 2,500 |
| April 04, 2024 | 59.03 | 59.53 | 57.71 | 59.53 | 59.03 | 600 |
| April 03, 2024 | 57.76 | 58.64 | 56.84 | 58.98 | 57.75 | 3,000 |
| April 02, 2024 | 56.84 | 57.35 | 55.59 | 57.35 | 56.44 | 10,200 |
| April 01, 2024 | 56.85 | 56.85 | 55.11 | 56.85 | 56.85 | 700 |
| March 28, 2024 | 57.5 | 58.14 | 56.36 | 58.14 | 57.5 | 1,000 |
| March 27, 2024 | 56.11 | 56.89 | 55.15 | 56.89 | 56.11 | 20,600 |
| March 26, 2024 | 56.39 | 56.05 | 54.33 | 56.45 | 56.01 | 2,900 |
| March 25, 2024 | 56.98 | 56.85 | 55.11 | 56.98 | 56.85 | 1,500 |
| March 22, 2024 | 56.94 | 56.94 | 55.19 | 56.94 | 56.94 | 600 |
| March 21, 2024 | 58.89 | 58.31 | 56.52 | 58.89 | 58.21 | 4,400 |
| March 20, 2024 | 58.79 | 58.79 | 56.99 | 58.79 | 58.79 | 500 |
| March 19, 2024 | 56.84 | 56.84 | 55.1 | 56.84 | 56.84 | 0 |
| March 18, 2024 | 56.75 | 56.84 | 55.1 | 56.84 | 56.74 | 1,100 |
| March 15, 2024 | 57.46 | 57.26 | 55.51 | 57.46 | 57.25 | 7,600 |
| March 14, 2024 | 58.87 | 57.44 | 55.68 | 58.87 | 57.4 | 3,300 |
| March 13, 2024 | 59.9 | 59.38 | 57.56 | 60.22 | 59.38 | 3,900 |
| March 12, 2024 | 59.19 | 59.61 | 57.78 | 60.06 | 59.19 | 4,400 |
| March 11, 2024 | 60.75 | 59.2 | 57.39 | 60.75 | 58.92 | 1,500 |
| March 08, 2024 | 59 | 58.57 | 56.77 | 59 | 58.38 | 4,300 |
| March 07, 2024 | 58.85 | 57.8 | 56.03 | 58.85 | 57.8 | 6,100 |