55.71
+1.16(+2.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 54.23 | 55.81 | 55.81 | 56.06 | 54.17 | 609,588 |
| December 24, 2024 | 54.8 | 54.55 | 54.55 | 54.81 | 54.25 | 577,280 |
| December 23, 2024 | 55.21 | 54.65 | 54.65 | 55.49 | 54.14 | 1.41M |
| December 20, 2024 | 53.14 | 55.09 | 55.09 | 55.99 | 52.77 | 3.39M |
| December 19, 2024 | 53.89 | 53.74 | 53.74 | 54.52 | 52.99 | 1.67M |
| December 18, 2024 | 55.05 | 53.04 | 53.04 | 55.42 | 52.53 | 1.81M |
| December 17, 2024 | 54.7 | 55.14 | 55.14 | 55.8 | 54.47 | 1.97M |
| December 16, 2024 | 52.72 | 54.72 | 54.72 | 55.21 | 52.7 | 2.16M |
| December 13, 2024 | 51.97 | 52.44 | 52.44 | 52.86 | 51.59 | 1.56M |
| December 12, 2024 | 51.54 | 51.77 | 51.77 | 52.11 | 50.8 | 1.6M |
| December 11, 2024 | 50.55 | 51.57 | 51.57 | 51.58 | 50.42 | 1.54M |
| December 10, 2024 | 49.36 | 50.55 | 50.55 | 50.78 | 48.96 | 1.73M |
| December 09, 2024 | 50.2 | 49.22 | 49.22 | 50.37 | 48.81 | 1.99M |
| December 06, 2024 | 51 | 49.98 | 49.98 | 51.05 | 49.4 | 2.1M |
| December 05, 2024 | 52.01 | 50.66 | 50.66 | 52.11 | 50.33 | 2.47M |
| December 04, 2024 | 50.62 | 52.55 | 52.55 | 52.68 | 50.48 | 2.24M |
| December 03, 2024 | 51.08 | 50.7 | 50.7 | 51.49 | 50.56 | 2.23M |
| December 02, 2024 | 48.87 | 51.05 | 51.05 | 51.38 | 48.8 | 3.62M |
| November 29, 2024 | 47.69 | 48.73 | 48.73 | 49.48 | 47.61 | 2.19M |
| November 27, 2024 | 45.57 | 47.49 | 47.49 | 48.06 | 44.55 | 8.11M |
| November 26, 2024 | 39.55 | 40.14 | 40.14 | 40.22 | 39.22 | 4.34M |
| November 25, 2024 | 39.7 | 40.46 | 40.46 | 40.93 | 39.61 | 3.1M |
| November 22, 2024 | 38.25 | 38.98 | 38.98 | 39.25 | 38.01 | 1.71M |
| November 21, 2024 | 37.24 | 37.36 | 37.36 | 37.53 | 36.48 | 1.49M |
| November 20, 2024 | 37.45 | 36.91 | 36.91 | 37.84 | 36.71 | 1.63M |
| November 19, 2024 | 38.15 | 37.62 | 37.62 | 38.3 | 37.3 | 1.19M |
| November 18, 2024 | 38.67 | 38.4 | 38.4 | 39.18 | 38.35 | 1.23M |
| November 15, 2024 | 38.88 | 38.22 | 38.22 | 39.02 | 38.04 | 1.34M |
| November 14, 2024 | 39.29 | 38.84 | 38.84 | 39.58 | 38.72 | 1.11M |
| November 13, 2024 | 39.08 | 39.26 | 39.26 | 40.49 | 38.84 | 1.52M |
| November 12, 2024 | 38.44 | 38.73 | 38.73 | 39.06 | 38.31 | 1.03M |
| November 11, 2024 | 38.51 | 38.93 | 38.93 | 39.69 | 38.4 | 1.54M |
| November 08, 2024 | 37.31 | 37.72 | 37.72 | 37.8 | 36.83 | 1.18M |
| November 07, 2024 | 36.48 | 37.31 | 37.31 | 37.92 | 36.43 | 1.09M |
| November 06, 2024 | 37.49 | 36.26 | 36.26 | 38.1 | 35.91 | 1.58M |
| November 05, 2024 | 35.9 | 36.34 | 36.34 | 36.5 | 35.8 | 877,185 |
| November 04, 2024 | 35.69 | 36.08 | 36.08 | 37.27 | 35.69 | 1.35M |
| November 01, 2024 | 36.11 | 35.69 | 35.69 | 36.54 | 35.66 | 1.02M |
| October 31, 2024 | 36.49 | 35.95 | 35.95 | 36.57 | 35.83 | 952,844 |
| October 30, 2024 | 36.3 | 36.52 | 36.52 | 36.9 | 36.3 | 942,913 |
| October 29, 2024 | 36.48 | 36.56 | 36.56 | 37.04 | 36.21 | 1.45M |
| October 28, 2024 | 35.64 | 36.81 | 36.81 | 37.08 | 35.57 | 2.1M |
| October 25, 2024 | 35.36 | 35.17 | 35.17 | 35.62 | 35.03 | 1.04M |
| October 24, 2024 | 35.45 | 34.96 | 34.96 | 35.64 | 34.76 | 994,734 |
| October 23, 2024 | 35.67 | 35.24 | 35.24 | 35.82 | 34.84 | 1.25M |
| October 22, 2024 | 36.56 | 36.07 | 36.07 | 36.56 | 35.99 | 792,413 |
| October 21, 2024 | 37.36 | 36.69 | 36.69 | 37.36 | 36.63 | 999,027 |
| October 18, 2024 | 37.76 | 37.34 | 37.34 | 37.81 | 37.06 | 690,615 |
| October 17, 2024 | 37.63 | 37.56 | 37.56 | 37.79 | 37.39 | 997,824 |
| October 16, 2024 | 37.55 | 37.53 | 37.53 | 38 | 37.25 | 969,921 |
| October 15, 2024 | 36.78 | 37.28 | 37.28 | 38.06 | 36.78 | 1.22M |
| October 14, 2024 | 36.52 | 36.85 | 36.85 | 36.91 | 36.19 | 1.35M |
| October 11, 2024 | 35.88 | 36.3 | 36.3 | 36.5 | 35.77 | 873,303 |
| October 10, 2024 | 36.04 | 35.97 | 35.97 | 36.12 | 35.35 | 1.05M |
| October 09, 2024 | 36.71 | 36.29 | 36.29 | 36.72 | 36.03 | 252,175 |
| October 08, 2024 | 36.56 | 36.72 | 36.72 | 37.13 | 36.27 | 1.25M |
| October 07, 2024 | 37.2 | 36.46 | 36.46 | 37.25 | 35.91 | 1.63M |
| October 04, 2024 | 36.44 | 37.26 | 37.26 | 37.45 | 36.44 | 1.67M |
| October 03, 2024 | 36.41 | 35.86 | 35.86 | 36.75 | 35.64 | 1.56M |
| October 02, 2024 | 36.92 | 36.82 | 36.82 | 37.14 | 36.52 | 1.11M |