49.78
+0.98
+(2.01%)
At close: January 17 at 10:07:07 AM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 17, 2025 | 48.99 | 49.91 | 48.80 | 49.91 | 49.91 | 2,900 |
Jan 16, 2025 | 48.94 | 48.94 | 48.59 | 48.80 | 48.80 | 133,700 |
Jan 15, 2025 | 48.82 | 49.20 | 48.57 | 48.81 | 48.81 | 3,900 |
Jan 14, 2025 | 47.50 | 48.10 | 47.41 | 47.41 | 47.41 | 4,100 |
Jan 13, 2025 | 46.82 | 48.86 | 46.82 | 46.93 | 46.93 | 5,700 |
Jan 10, 2025 | 46.81 | 48.99 | 46.81 | 47.90 | 47.90 | 10,300 |
Jan 8, 2025 | 47.45 | 48.20 | 45.35 | 47.36 | 47.36 | 32,200 |
Jan 7, 2025 | 47.70 | 49.05 | 47.50 | 48.16 | 48.16 | 107,200 |
Jan 6, 2025 | 53.20 | 53.33 | 47.98 | 48.50 | 48.50 | 30,600 |
Jan 3, 2025 | 53.77 | 53.88 | 51.42 | 53.88 | 53.88 | 16,400 |
Jan 2, 2025 | 54.03 | 54.20 | 54.03 | 54.20 | 54.20 | 1,500 |
Dec 31, 2024 | 53.21 | 53.30 | 53.00 | 53.23 | 53.23 | 7,200 |
Dec 30, 2024 | 52.16 | 54.20 | 52.16 | 53.85 | 53.85 | 5,300 |
Dec 27, 2024 | 54.65 | 54.65 | 52.29 | 53.66 | 53.66 | 1,700 |
Dec 26, 2024 | 54.00 | 55.11 | 54.00 | 54.00 | 54.00 | 11,400 |
Dec 24, 2024 | 54.03 | 55.01 | 53.89 | 54.00 | 54.00 | 1,700 |
Dec 23, 2024 | 51.70 | 55.39 | 51.70 | 53.31 | 53.31 | 10,500 |
Dec 20, 2024 | 52.26 | 55.00 | 52.26 | 54.06 | 54.06 | 14,800 |
Dec 19, 2024 | 53.36 | 53.51 | 51.58 | 53.35 | 53.35 | 18,600 |
Dec 18, 2024 | 50.50 | 53.39 | 50.50 | 51.87 | 51.87 | 5,800 |
Dec 17, 2024 | 49.55 | 52.30 | 49.55 | 50.40 | 50.40 | 14,800 |
Dec 16, 2024 | 51.95 | 53.49 | 51.71 | 51.96 | 51.96 | 4,300 |
Dec 13, 2024 | 50.40 | 54.06 | 50.40 | 52.57 | 52.57 | 6,200 |
Dec 12, 2024 | 51.10 | 54.16 | 51.10 | 52.12 | 52.12 | 3,500 |
Dec 11, 2024 | 51.32 | 54.07 | 51.12 | 51.12 | 51.12 | 7,000 |
Dec 10, 2024 | 51.63 | 53.20 | 50.68 | 52.62 | 52.62 | 3,500 |
Dec 9, 2024 | 56.00 | 56.00 | 54.54 | 56.00 | 56.00 | 5,900 |
Dec 6, 2024 | 53.00 | 53.00 | 51.89 | 51.89 | 51.89 | 2,100 |
Dec 5, 2024 | 50.40 | 52.39 | 50.40 | 52.11 | 52.11 | 7,100 |
Dec 4, 2024 | 49.50 | 52.61 | 49.50 | 51.31 | 51.31 | 6,400 |
Dec 3, 2024 | 50.56 | 52.00 | 50.56 | 51.78 | 51.78 | 10,200 |
Dec 2, 2024 | 49.15 | 51.43 | 49.15 | 51.43 | 51.43 | 6,500 |
Nov 29, 2024 | 53.04 | 53.04 | 49.50 | 49.72 | 49.72 | 2,800 |
Nov 27, 2024 | 50.21 | 52.33 | 49.50 | 49.50 | 49.50 | 4,000 |
Nov 26, 2024 | 50.00 | 50.60 | 49.50 | 50.39 | 50.39 | 8,500 |
Nov 25, 2024 | 50.50 | 51.40 | 49.60 | 49.60 | 49.60 | 4,100 |
Nov 22, 2024 | 50.60 | 53.08 | 50.60 | 51.03 | 51.03 | 4,000 |
Nov 21, 2024 | 53.55 | 53.55 | 50.60 | 51.30 | 51.30 | 2,100 |
Nov 20, 2024 | 50.45 | 54.64 | 50.45 | 51.35 | 51.35 | 3,500 |
Nov 19, 2024 | 51.18 | 52.05 | 50.95 | 52.05 | 52.05 | 3,800 |
Nov 18, 2024 | 50.00 | 52.25 | 50.00 | 52.25 | 52.25 | 10,700 |
Nov 15, 2024 | 51.50 | 52.82 | 51.46 | 51.80 | 51.80 | 16,100 |
Nov 14, 2024 | 49.72 | 52.91 | 49.72 | 50.55 | 50.55 | 7,100 |
Nov 13, 2024 | 50.59 | 52.00 | 50.00 | 50.00 | 50.00 | 79,200 |
Nov 12, 2024 | 52.00 | 53.20 | 50.17 | 51.00 | 51.00 | 4,200 |
Nov 11, 2024 | 53.00 | 54.32 | 50.80 | 53.00 | 53.00 | 4,200 |
Nov 8, 2024 | 55.36 | 55.36 | 54.69 | 54.69 | 54.69 | 3,000 |
Nov 7, 2024 | 53.92 | 56.71 | 53.58 | 55.29 | 55.29 | 2,600 |
Nov 6, 2024 | 53.45 | 53.94 | 52.70 | 53.84 | 53.84 | 5,200 |
Nov 5, 2024 | 54.25 | 54.95 | 54.25 | 54.60 | 54.60 | 13,000 |
Nov 4, 2024 | 52.10 | 54.74 | 52.10 | 54.22 | 54.22 | 5,100 |
Nov 1, 2024 | 52.10 | 53.90 | 52.10 | 53.90 | 53.90 | 2,800 |
Oct 31, 2024 | 52.60 | 52.60 | 51.71 | 51.71 | 51.71 | 2,800 |
Oct 30, 2024 | 55.15 | 55.15 | 53.07 | 54.57 | 54.57 | 1,900 |
Oct 29, 2024 | 55.00 | 55.00 | 54.04 | 54.14 | 54.14 | 1,200 |
Oct 28, 2024 | 55.50 | 55.50 | 53.97 | 53.97 | 53.97 | 1,000 |
Oct 25, 2024 | 52.35 | 55.03 | 52.35 | 55.03 | 55.03 | 2,300 |
Oct 24, 2024 | 53.81 | 54.06 | 52.94 | 54.06 | 54.06 | 3,000 |
Oct 23, 2024 | 53.25 | 56.21 | 53.25 | 53.51 | 53.51 | 1,700 |
Oct 22, 2024 | 53.41 | 54.60 | 53.41 | 53.81 | 53.81 | 2,300 |
Oct 21, 2024 | 54.06 | 54.52 | 53.01 | 54.19 | 54.19 | 7,000 |
Oct 18, 2024 | 53.02 | 55.46 | 53.02 | 55.46 | 55.46 | 1,800 |
Oct 17, 2024 | 54.00 | 54.49 | 52.76 | 52.76 | 52.76 | 1,800 |
Oct 16, 2024 | 55.30 | 55.30 | 53.00 | 53.94 | 53.94 | 22,500 |
Oct 15, 2024 | 53.70 | 53.70 | 52.46 | 53.00 | 53.00 | 203,800 |
Oct 14, 2024 | 56.50 | 57.30 | 54.50 | 55.00 | 55.00 | 27,600 |
Oct 11, 2024 | 56.06 | 57.81 | 56.06 | 57.81 | 57.81 | 51,800 |
Oct 10, 2024 | 56.50 | 56.50 | 55.68 | 56.35 | 56.35 | 1,900 |
Oct 9, 2024 | 54.66 | 59.34 | 54.66 | 56.74 | 56.74 | 55,000 |
Oct 8, 2024 | 56.40 | 58.28 | 55.99 | 56.38 | 56.38 | 54,100 |
Oct 7, 2024 | 60.00 | 62.20 | 60.00 | 62.20 | 62.20 | 37,400 |
Oct 4, 2024 | 59.00 | 62.26 | 59.00 | 60.46 | 60.46 | 4,500 |
Oct 3, 2024 | 59.02 | 60.00 | 58.28 | 59.30 | 59.30 | 29,600 |
Oct 2, 2024 | 59.63 | 60.67 | 59.20 | 60.67 | 60.67 | 27,900 |
Oct 1, 2024 | 56.10 | 57.13 | 55.27 | 56.16 | 56.16 | 94,500 |
Sep 30, 2024 | 57.19 | 57.37 | 55.05 | 55.84 | 55.84 | 202,800 |
Sep 27, 2024 | 58.25 | 58.25 | 56.87 | 56.89 | 56.89 | 7,600 |
Sep 26, 2024 | 54.62 | 57.74 | 54.62 | 57.22 | 57.22 | 17,400 |
Sep 25, 2024 | 52.20 | 52.84 | 52.20 | 52.84 | 52.84 | 3,700 |
Sep 24, 2024 | 51.60 | 53.75 | 50.99 | 53.27 | 53.27 | 74,500 |
Sep 23, 2024 | 48.29 | 50.52 | 48.29 | 50.30 | 50.30 | 2,800 |
Sep 20, 2024 | 50.46 | 50.46 | 48.71 | 48.71 | 48.71 | 2,700 |
Sep 19, 2024 | 49.20 | 50.25 | 49.20 | 49.25 | 49.25 | 10,600 |
Sep 18, 2024 | 47.00 | 48.85 | 47.00 | 48.18 | 48.18 | 1,200 |
Sep 17, 2024 | 48.00 | 48.75 | 48.00 | 48.74 | 48.74 | 3,100 |
Sep 16, 2024 | 48.54 | 48.57 | 47.18 | 47.75 | 47.75 | 1,700 |
Sep 13, 2024 | 48.13 | 48.13 | 46.19 | 47.80 | 47.80 | 10,200 |
Sep 12, 2024 | 46.33 | 48.33 | 46.20 | 46.20 | 46.20 | 2,000 |
Sep 11, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1,900 |
Sep 10, 2024 | 47.09 | 47.09 | 46.20 | 47.00 | 47.00 | 5,000 |
Sep 9, 2024 | 47.60 | 47.84 | 46.37 | 47.84 | 47.84 | 3,300 |
Sep 6, 2024 | 48.00 | 48.21 | 47.03 | 47.62 | 47.62 | 2,300 |
Sep 5, 2024 | 48.00 | 48.28 | 48.00 | 48.28 | 48.28 | 1,100 |
Sep 4, 2024 | 46.25 | 48.06 | 46.25 | 47.84 | 47.84 | 1,400 |
Sep 3, 2024 | 46.85 | 48.57 | 46.85 | 46.85 | 46.85 | 3,700 |
Aug 30, 2024 | 48.79 | 48.79 | 47.50 | 48.50 | 48.50 | 20,300 |
Aug 29, 2024 | 46.50 | 48.50 | 46.50 | 48.25 | 48.25 | 3,300 |
Aug 28, 2024 | 47.05 | 47.05 | 46.42 | 46.42 | 46.42 | 700 |
Aug 27, 2024 | 48.40 | 49.11 | 46.74 | 48.50 | 48.50 | 4,100 |
Aug 26, 2024 | 48.50 | 48.72 | 46.80 | 48.01 | 48.01 | 13,000 |
Aug 23, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 600 |
Aug 22, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 800 |
Aug 21, 2024 | 48.78 | 48.78 | 45.50 | 47.36 | 47.36 | 13,800 |
Aug 20, 2024 | 45.07 | 46.92 | 45.05 | 45.05 | 45.05 | 1,800 |
Aug 19, 2024 | 48.00 | 48.26 | 45.47 | 48.00 | 48.00 | 4,400 |
Aug 16, 2024 | 47.59 | 48.01 | 46.81 | 48.01 | 48.01 | 5,100 |
Aug 15, 2024 | 47.66 | 48.06 | 47.50 | 47.61 | 47.61 | 4,500 |
Aug 14, 2024 | 47.48 | 49.00 | 46.15 | 47.66 | 47.66 | 4,300 |
Aug 13, 2024 | 48.30 | 49.50 | 48.30 | 48.30 | 48.30 | 2,700 |
Aug 12, 2024 | 46.50 | 48.74 | 46.50 | 48.63 | 48.63 | 4,000 |
Aug 9, 2024 | 48.41 | 48.41 | 46.29 | 48.00 | 48.00 | 2,700 |
Aug 8, 2024 | 47.27 | 48.00 | 47.27 | 48.00 | 48.00 | 46,300 |
Aug 7, 2024 | 45.03 | 46.71 | 44.51 | 44.55 | 44.55 | 5,300 |
Aug 6, 2024 | 45.30 | 45.59 | 45.19 | 45.31 | 45.31 | 2,600 |
Aug 5, 2024 | 45.00 | 46.65 | 44.55 | 45.84 | 45.84 | 4,000 |
Aug 2, 2024 | 47.88 | 47.99 | 43.69 | 47.99 | 47.99 | 5,200 |
Aug 1, 2024 | 45.76 | 47.44 | 45.20 | 45.20 | 45.20 | 2,300 |
Jul 31, 2024 | 44.75 | 46.52 | 44.75 | 46.12 | 46.12 | 5,500 |
Jul 30, 2024 | 44.59 | 45.91 | 44.59 | 44.59 | 44.59 | 1,500 |
Jul 29, 2024 | 45.61 | 46.82 | 44.30 | 45.46 | 45.46 | 5,300 |
Jul 26, 2024 | 45.00 | 46.23 | 44.75 | 45.12 | 45.12 | 24,000 |
Jul 25, 2024 | 45.21 | 45.21 | 43.45 | 44.55 | 44.55 | 2,000 |
Jul 24, 2024 | 45.96 | 46.89 | 45.85 | 46.11 | 46.11 | 2,600 |
Jul 23, 2024 | 46.70 | 47.57 | 45.96 | 45.96 | 45.96 | 5,100 |
Jul 22, 2024 | 46.15 | 48.43 | 46.15 | 48.00 | 48.00 | 7,200 |
Jul 19, 2024 | 49.15 | 49.15 | 46.61 | 48.43 | 48.43 | 37,000 |
Jul 18, 2024 | 47.63 | 47.63 | 46.50 | 46.60 | 46.60 | 44,000 |
Jul 17, 2024 | 47.35 | 47.35 | 45.20 | 45.20 | 45.20 | 2,200 |
Jul 16, 2024 | 48.80 | 49.50 | 47.59 | 48.23 | 48.23 | 46,000 |
Jul 15, 2024 | 49.05 | 50.22 | 48.50 | 49.50 | 49.50 | 137,500 |
Jul 12, 2024 | 50.00 | 50.84 | 50.00 | 50.38 | 50.38 | 71,600 |
Jul 11, 2024 | 47.60 | 49.46 | 47.60 | 49.10 | 49.10 | 5,100 |
Jul 10, 2024 | 47.59 | 48.47 | 47.55 | 48.47 | 48.47 | 10,300 |
Jul 9, 2024 | 48.69 | 49.00 | 48.25 | 48.35 | 48.35 | 80,000 |
Jul 8, 2024 | 48.56 | 48.80 | 48.49 | 48.49 | 48.49 | 66,200 |
Jul 5, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 600 |
Jul 3, 2024 | 47.16 | 49.70 | 47.16 | 48.01 | 48.01 | 3,500 |
Jul 2, 2024 | 46.29 | 47.92 | 46.14 | 46.69 | 46.69 | 2,300 |
Jul 1, 2024 | 46.05 | 48.62 | 46.05 | 47.05 | 47.05 | 2,300 |
Jun 28, 2024 | 47.40 | 47.61 | 47.40 | 47.50 | 47.50 | 65,600 |
Jun 27, 2024 | 48.94 | 49.45 | 46.96 | 48.94 | 48.94 | 51,300 |
Jun 26, 2024 | 48.00 | 48.08 | 47.25 | 48.08 | 48.08 | 50,900 |
Jun 25, 2024 | 48.60 | 49.25 | 47.61 | 47.61 | 47.61 | 5,200 |
Jun 24, 2024 | 47.05 | 49.70 | 47.05 | 49.00 | 49.00 | 50,100 |
Jun 21, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 1,000 |
Jun 20, 2024 | 48.00 | 49.75 | 48.00 | 49.63 | 49.63 | 117,200 |
Jun 18, 2024 | 47.99 | 49.14 | 47.99 | 49.14 | 49.14 | 900 |
Jun 17, 2024 | 47.00 | 48.98 | 47.00 | 48.97 | 48.97 | 67,100 |
Jun 14, 2024 | 48.00 | 49.00 | 47.05 | 47.08 | 47.08 | 53,200 |
Jun 13, 2024 | 47.95 | 48.29 | 47.95 | 48.25 | 48.25 | 57,100 |
Jun 12, 2024 | 47.40 | 48.13 | 47.40 | 48.05 | 48.05 | 56,100 |
Jun 11, 2024 | 47.70 | 47.70 | 47.20 | 47.40 | 47.40 | 51,800 |
Jun 10, 2024 | 47.00 | 48.88 | 46.64 | 47.75 | 47.75 | 17,700 |
Jun 7, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 43,100 |
Jun 6, 2024 | 48.59 | 49.10 | 48.59 | 48.72 | 48.72 | 1,800 |
Jun 5, 2024 | 47.32 | 49.74 | 47.32 | 48.70 | 48.70 | 86,800 |
Jun 4, 2024 | 47.49 | 49.14 | 47.49 | 49.14 | 49.14 | 800 |
Jun 3, 2024 | 48.95 | 48.95 | 47.25 | 48.71 | 48.71 | 72,700 |
May 31, 2024 | 46.15 | 46.53 | 46.15 | 46.38 | 46.38 | 1,500 |
May 30, 2024 | 47.45 | 47.76 | 47.45 | 47.69 | 47.69 | 6,300 |
May 29, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 104,700 |
May 28, 2024 | 47.50 | 48.98 | 47.50 | 47.87 | 47.87 | 2,900 |
May 24, 2024 | 48.69 | 49.37 | 48.17 | 49.37 | 49.37 | 1,300 |
May 23, 2024 | 48.20 | 49.02 | 48.20 | 48.69 | 48.69 | 25,100 |
May 22, 2024 | 48.57 | 49.18 | 48.57 | 48.85 | 48.85 | 8,900 |
May 21, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 372,600 |
May 20, 2024 | 49.79 | 50.56 | 49.79 | 50.33 | 50.33 | 45,200 |
May 17, 2024 | 0.44 Dividend | |||||
May 17, 2024 | 52.15 | 52.15 | 50.00 | 51.29 | 51.29 | 25,100 |
May 16, 2024 | 51.59 | 51.75 | 50.55 | 51.75 | 51.31 | 172,500 |
May 15, 2024 | 51.92 | 51.92 | 51.05 | 51.60 | 51.17 | 15,100 |
May 14, 2024 | 48.88 | 52.00 | 48.88 | 51.20 | 50.77 | 10,900 |
May 13, 2024 | 47.70 | 49.35 | 47.70 | 49.10 | 48.69 | 44,800 |
May 10, 2024 | 47.64 | 47.64 | 47.46 | 47.51 | 47.11 | 3,100 |
May 9, 2024 | 46.85 | 47.68 | 46.85 | 47.63 | 47.23 | 150,300 |
May 8, 2024 | 46.51 | 46.51 | 46.03 | 46.18 | 45.79 | 169,500 |
May 7, 2024 | 46.70 | 46.92 | 46.66 | 46.66 | 46.27 | 1,100 |
May 6, 2024 | 47.50 | 47.64 | 47.40 | 47.40 | 47.00 | 2,000 |
May 3, 2024 | 46.36 | 47.46 | 46.00 | 46.80 | 46.41 | 3,700 |
May 2, 2024 | 44.70 | 47.55 | 44.70 | 47.55 | 47.15 | 62,200 |
May 1, 2024 | 43.36 | 44.06 | 43.36 | 44.06 | 43.69 | 1,800 |
Apr 30, 2024 | 44.55 | 44.55 | 43.93 | 44.30 | 43.93 | 2,900 |
Apr 29, 2024 | 44.13 | 44.50 | 44.07 | 44.50 | 44.13 | 3,700 |
Apr 26, 2024 | 44.26 | 44.61 | 44.22 | 44.45 | 44.08 | 5,300 |
Apr 25, 2024 | 43.52 | 43.59 | 42.69 | 43.59 | 43.22 | 2,400 |
Apr 24, 2024 | 43.42 | 43.89 | 42.67 | 43.55 | 43.18 | 6,300 |
Apr 23, 2024 | 42.00 | 42.60 | 41.37 | 42.59 | 42.23 | 39,700 |
Apr 22, 2024 | 40.30 | 41.63 | 40.30 | 40.30 | 39.96 | 5,800 |
Apr 19, 2024 | 38.63 | 39.00 | 38.09 | 38.92 | 38.59 | 25,700 |
Apr 18, 2024 | 38.20 | 39.76 | 38.20 | 38.63 | 38.30 | 6,600 |
Apr 17, 2024 | 39.08 | 39.08 | 38.08 | 38.25 | 37.93 | 12,500 |
Apr 16, 2024 | 39.16 | 39.16 | 38.25 | 38.26 | 37.94 | 10,500 |
Apr 15, 2024 | 38.10 | 39.79 | 38.00 | 38.10 | 37.78 | 5,300 |
Apr 12, 2024 | 40.10 | 40.10 | 38.50 | 38.61 | 38.28 | 3,600 |
Apr 11, 2024 | 40.00 | 40.37 | 39.60 | 39.64 | 39.31 | 5,600 |
Apr 10, 2024 | 39.29 | 39.60 | 39.20 | 39.20 | 38.87 | 2,400 |
Apr 9, 2024 | 39.70 | 39.70 | 38.65 | 38.76 | 38.43 | 4,800 |
Apr 8, 2024 | 39.50 | 39.77 | 39.25 | 39.38 | 39.05 | 31,700 |
Apr 5, 2024 | 39.70 | 39.70 | 39.33 | 39.58 | 39.25 | 2,800 |
Apr 4, 2024 | 39.17 | 39.78 | 39.00 | 39.43 | 39.10 | 32,800 |
Apr 3, 2024 | 39.70 | 39.70 | 38.80 | 39.65 | 39.32 | 39,000 |
Apr 2, 2024 | 38.50 | 40.00 | 38.50 | 39.73 | 39.40 | 3,900 |
Apr 1, 2024 | 38.25 | 39.82 | 38.25 | 39.82 | 39.48 | 6,800 |
Mar 28, 2024 | 38.77 | 39.02 | 37.87 | 38.92 | 38.59 | 6,900 |
Mar 27, 2024 | 38.00 | 38.84 | 38.00 | 38.76 | 38.43 | 123,700 |
Mar 26, 2024 | 38.00 | 38.30 | 37.50 | 37.60 | 37.28 | 4,100 |
Mar 25, 2024 | 37.13 | 37.13 | 36.06 | 36.93 | 36.62 | 4,600 |
Mar 22, 2024 | 36.35 | 37.40 | 36.00 | 36.63 | 36.32 | 4,800 |
Mar 21, 2024 | 36.38 | 37.57 | 35.74 | 36.50 | 36.19 | 22,100 |
Mar 20, 2024 | 36.28 | 37.27 | 36.18 | 36.44 | 36.13 | 4,600 |
Mar 19, 2024 | 36.67 | 36.67 | 36.00 | 36.53 | 36.22 | 6,000 |
Mar 18, 2024 | 37.70 | 37.70 | 36.50 | 37.10 | 36.79 | 6,600 |
Mar 15, 2024 | 36.34 | 37.23 | 36.02 | 36.17 | 35.87 | 24,500 |
Mar 14, 2024 | 37.70 | 37.70 | 35.78 | 35.78 | 35.48 | 12,800 |
Mar 13, 2024 | 37.72 | 37.72 | 37.50 | 37.50 | 37.18 | 1,100 |
Mar 12, 2024 | 36.00 | 37.15 | 36.00 | 36.95 | 36.64 | 6,500 |
Mar 11, 2024 | 34.46 | 36.27 | 34.46 | 35.55 | 35.25 | 82,200 |
Mar 8, 2024 | 35.16 | 35.25 | 34.00 | 34.36 | 34.07 | 8,000 |
Mar 7, 2024 | 34.00 | 34.98 | 34.00 | 34.68 | 34.39 | 2,800 |
Mar 6, 2024 | 35.10 | 35.33 | 34.50 | 34.50 | 34.21 | 7,000 |
Mar 5, 2024 | 34.00 | 34.40 | 34.00 | 34.07 | 33.78 | 6,100 |
Mar 4, 2024 | 33.76 | 35.05 | 33.76 | 34.67 | 34.38 | 9,700 |
Mar 1, 2024 | 34.91 | 35.99 | 34.55 | 35.00 | 34.71 | 35,700 |
Feb 29, 2024 | 34.90 | 35.74 | 34.90 | 34.91 | 34.62 | 8,500 |
Feb 28, 2024 | 35.95 | 35.95 | 34.97 | 35.00 | 34.71 | 6,300 |
Feb 27, 2024 | 37.65 | 37.65 | 35.59 | 36.50 | 36.19 | 8,100 |
Feb 26, 2024 | 37.05 | 37.05 | 36.21 | 36.30 | 35.99 | 8,600 |
Feb 23, 2024 | 36.95 | 37.27 | 36.81 | 37.05 | 36.74 | 46,800 |
Feb 22, 2024 | 37.16 | 37.74 | 36.91 | 37.00 | 36.69 | 4,500 |
Feb 21, 2024 | 35.97 | 37.16 | 35.97 | 36.58 | 36.27 | 3,000 |
Feb 20, 2024 | 36.90 | 36.90 | 35.20 | 36.22 | 35.91 | 11,300 |
Feb 16, 2024 | 36.75 | 37.20 | 36.75 | 37.07 | 36.76 | 10,400 |
Feb 15, 2024 | 36.75 | 37.25 | 36.58 | 36.70 | 36.39 | 9,700 |
Feb 14, 2024 | 37.00 | 37.18 | 36.75 | 37.09 | 36.78 | 31,600 |
Feb 13, 2024 | 37.10 | 37.45 | 36.65 | 37.25 | 36.94 | 6,600 |
Feb 12, 2024 | 37.58 | 38.00 | 35.69 | 37.10 | 36.79 | 7,200 |
Feb 9, 2024 | 36.54 | 37.57 | 36.20 | 37.09 | 36.78 | 6,500 |
Feb 8, 2024 | 35.09 | 37.24 | 35.09 | 36.20 | 35.90 | 15,500 |
Feb 7, 2024 | 36.38 | 37.69 | 36.38 | 36.45 | 36.14 | 3,500 |
Feb 6, 2024 | 35.85 | 38.02 | 35.85 | 37.23 | 36.92 | 23,800 |
Feb 5, 2024 | 34.45 | 36.38 | 34.45 | 36.05 | 35.75 | 14,700 |
Feb 2, 2024 | 34.78 | 35.45 | 34.36 | 35.08 | 34.78 | 5,600 |
Feb 1, 2024 | 33.54 | 35.51 | 33.54 | 35.23 | 34.93 | 3,600 |
Jan 31, 2024 | 33.60 | 35.15 | 33.60 | 34.69 | 34.40 | 5,200 |
Jan 30, 2024 | 35.94 | 35.94 | 34.08 | 34.80 | 34.51 | 50,000 |
Jan 29, 2024 | 35.87 | 36.33 | 35.47 | 35.61 | 35.31 | 28,000 |
Jan 26, 2024 | 36.20 | 36.74 | 36.20 | 36.49 | 36.18 | 27,000 |
Jan 25, 2024 | 36.31 | 37.16 | 36.29 | 36.45 | 36.14 | 4,200 |
Jan 24, 2024 | 35.48 | 38.05 | 35.48 | 36.49 | 36.18 | 98,700 |
Jan 23, 2024 | 35.94 | 36.25 | 34.16 | 36.25 | 35.94 | 67,900 |
Jan 22, 2024 | 32.45 | 34.64 | 32.45 | 34.11 | 33.82 | 59,000 |
Jan 19, 2024 | 34.15 | 35.64 | 34.15 | 35.35 | 35.05 | 11,900 |
Jan 18, 2024 | 34.16 | 35.80 | 34.16 | 35.41 | 35.11 | 8,300 |
Related Tickers
1YL.F Prosus N.V.
6.85
+2.24%
1TY.DE Prosus N.V.
35.18
+2.34%
PROSF Prosus N.V.
36.30
0.00%
NPN.JO Naspers Limited
369,200.00
+1.12%
PROSY Prosus N.V.
7.24
+1.83%
JFIN Jiayin Group Inc.
7.30
+1.25%
KIND Nextdoor Holdings, Inc.
2.4200
+1.26%
1024.HK KUAISHOU-W
40.750
-0.12%
YELP Yelp Inc.
40.70
+0.44%
WB Weibo Corporation
9.73
+3.84%