57.05
-0.059(-0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 56.95 | 57.05 | 57.05 | 57.05 | 56.95 | 114 |
September 25, 2025 | 56.36 | 57.15 | 57.15 | 57.15 | 56.36 | 320 |
September 24, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | 108 |
September 23, 2025 | 57.19 | 57.14 | 57.14 | 57.24 | 57.14 | 217 |
September 22, 2025 | 58.41 | 57.74 | 57.74 | 58.41 | 57.74 | 324 |
September 19, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 103 |
September 18, 2025 | 58.98 | 58.7 | 58.7 | 58.98 | 58.7 | 222 |
September 17, 2025 | 56.96 | 57.81 | 57.81 | 57.85 | 56.96 | 443 |
September 16, 2025 | 56.26 | 56.06 | 56.06 | 56.34 | 55.59 | 573 |
September 15, 2025 | 58.57 | 57.34 | 57.34 | 58.63 | 57.34 | 109 |
September 12, 2025 | 58.42 | 58.5 | 58.5 | 58.5 | 58.19 | 543 |
September 11, 2025 | 58.27 | 57.95 | 57.5 | 58.27 | 57.5 | 420 |
September 10, 2025 | 56.53 | 57.41 | 57.41 | 57.42 | 56.53 | 323 |
September 09, 2025 | 56.96 | 56.95 | 56.95 | 57 | 56.95 | 711 |
September 08, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | 20 |
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 |