56.64
-0.0888(-0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 57.08 | 56.73 | 56.73 | 57.1 | 56.73 | 416 |
September 04, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 90 |
September 03, 2025 | 56.89 | 56.78 | 56.78 | 56.89 | 56.78 | 206 |
September 02, 2025 | 57.35 | 57 | 57 | 57.35 | 56.69 | 112 |
August 29, 2025 | 57.82 | 57.95 | 57.95 | 58.39 | 57.82 | 187 |
August 28, 2025 | 58.4 | 57.66 | 57.66 | 58.4 | 57.66 | 126 |
August 27, 2025 | 57.1 | 57.67 | 57.67 | 57.78 | 57.1 | 475 |
August 26, 2025 | 56.63 | 56.81 | 56.81 | 56.81 | 56.63 | 220 |
August 22, 2025 | 54.07 | 56.02 | 56.02 | 56.05 | 54.07 | 144 |
August 21, 2025 | 53.28 | 53.52 | 53.52 | 53.58 | 53.28 | 184 |
August 20, 2025 | 53.04 | 53.02 | 53.02 | 53.38 | 53.02 | 31 |
August 19, 2025 | 53.41 | 53.15 | 53.15 | 53.41 | 53.15 | 10 |
August 18, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 419 |
August 15, 2025 | 53.64 | 53.18 | 53.18 | 53.64 | 53.18 | 231 |
August 14, 2025 | 52.86 | 53.28 | 53.28 | 53.33 | 52.58 | 1,357 |
August 13, 2025 | 53.21 | 53.29 | 53.29 | 53.29 | 53.21 | 115 |
August 12, 2025 | 52.35 | 52.43 | 52.43 | 52.63 | 51.78 | 109,327 |
August 11, 2025 | 52.18 | 51.98 | 51.98 | 52.18 | 51.98 | 3 |
August 07, 2025 | 51.51 | 51.49 | 51.49 | 51.51 | 51.05 | 729 |
August 06, 2025 | 52.13 | 51.74 | 51.74 | 52.14 | 51.74 | 252 |
August 05, 2025 | 52.8 | 52.64 | 52.64 | 52.8 | 52.41 | 129 |
August 04, 2025 | 52.12 | 52.01 | 52.01 | 52.12 | 51.93 | 536 |
August 01, 2025 | 52.01 | 51.92 | 51.92 | 52.01 | 51.58 | 108 |
July 29, 2025 | 55 | 54.81 | 54.81 | 55.62 | 54.8 | 101 |
July 28, 2025 | 55.53 | 55.43 | 55.43 | 55.71 | 55.43 | 52 |
July 25, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 14 |
July 24, 2025 | 56.13 | 55.8 | 55.8 | 56.13 | 55.8 | 559 |
July 23, 2025 | 56.62 | 56.25 | 56.25 | 56.62 | 56.25 | 14 |
July 22, 2025 | 58.05 | 56.28 | 56.28 | 58.05 | 56.28 | 1,102 |
July 21, 2025 | 56.51 | 57.35 | 57.35 | 57.35 | 56.51 | 413 |
July 18, 2025 | 56.68 | 56.72 | 56.68 | 56.72 | 56.68 | 5 |
July 17, 2025 | 54.9 | 55.65 | 55.65 | 55.65 | 54.9 | 132 |
July 16, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 81 |
July 15, 2025 | 56.42 | 55.34 | 55.34 | 56.42 | 55.34 | 50 |
July 14, 2025 | 55.87 | 56.49 | 56.49 | 56.49 | 55.87 | 14 |
July 11, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 2 |
July 10, 2025 | 55.62 | 56.34 | 56.34 | 56.34 | 55.62 | 103 |
July 09, 2025 | 56.07 | 55.29 | 55.29 | 56.07 | 55.29 | 2 |
July 08, 2025 | 55.71 | 55.68 | 55.68 | 55.71 | 55.61 | 92 |
July 07, 2025 | 55.65 | 55.11 | 55.11 | 55.65 | 55.11 | 73 |
July 03, 2025 | 55.79 | 55.67 | 55.67 | 55.88 | 55.66 | 7 |
July 02, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 4 |
July 01, 2025 | 51.68 | 54.35 | 54.35 | 54.35 | 51.68 | 141 |
June 30, 2025 | 52 | 52 | 52 | 52 | 51.99 | 3 |
June 27, 2025 | 51.4 | 51.57 | 51.57 | 51.63 | 51.4 | 64 |
June 26, 2025 | 50.15 | 50.67 | 50.67 | 50.67 | 50.15 | 2 |
June 25, 2025 | 49.94 | 49.92 | 49.92 | 49.94 | 49.92 | 7 |
June 24, 2025 | 50.35 | 50.41 | 50.41 | 50.41 | 49.72 | 12 |
June 23, 2025 | 49.08 | 48.84 | 48.84 | 49.15 | 48.17 | 687 |
June 20, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 1 |
June 18, 2025 | 47.46 | 48.35 | 48.35 | 48.35 | 47.45 | 5 |
June 17, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 1 |
June 13, 2025 | 47.55 | 47.63 | 47.63 | 47.63 | 47.55 | 5 |
June 12, 2025 | 48.69 | 48.29 | 48.29 | 48.69 | 48.29 | 0 |
June 11, 2025 | 50.09 | 48.96 | 48.96 | 50.15 | 48.96 | 697 |
June 10, 2025 | 49.61 | 49.89 | 49.89 | 50.04 | 49.48 | 216 |
June 09, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 476 |
June 06, 2025 | 48.85 | 48.82 | 48.82 | 48.85 | 48.72 | 736 |
June 05, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 371 |
June 04, 2025 | 48.02 | 47.91 | 47.91 | 48.5 | 47.91 | 6 |