53.56
-0.77(-1.42%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 54.53 | 53.56 | 53.56 | 54.97 | 53.45 | 303,017 |
September 25, 2025 | 54.38 | 54.33 | 54.33 | 55.05 | 53.78 | 301,000 |
September 24, 2025 | 55.47 | 54.54 | 54.54 | 55.79 | 54.31 | 213,700 |
September 23, 2025 | 56.45 | 55.61 | 55.61 | 56.79 | 55.34 | 248,900 |
September 22, 2025 | 56.44 | 56.14 | 56.14 | 56.73 | 55.69 | 322,000 |
September 19, 2025 | 57.82 | 56.33 | 56.33 | 57.82 | 56.14 | 648,500 |
September 18, 2025 | 57.07 | 57.6 | 57.6 | 57.85 | 56.63 | 244,057 |
September 17, 2025 | 58.28 | 56.47 | 56.47 | 58.77 | 56.3 | 211,800 |
September 16, 2025 | 58.62 | 57.95 | 57.95 | 59.14 | 57.69 | 213,800 |
September 15, 2025 | 58.55 | 58.27 | 58.27 | 59.1 | 57.79 | 274,500 |
September 12, 2025 | 60.36 | 58.04 | 58.04 | 60.36 | 57.94 | 201,100 |
September 11, 2025 | 60.3 | 60.31 | 60.31 | 61.35 | 59.77 | 277,417 |
September 10, 2025 | 60.05 | 60.14 | 60.14 | 60.72 | 59.72 | 161,365 |
September 09, 2025 | 61.72 | 60.32 | 60.32 | 61.91 | 60.14 | 155,200 |
September 08, 2025 | 62.52 | 61.73 | 61.73 | 62.52 | 61.26 | 214,800 |
September 05, 2025 | 62.88 | 62.32 | 62.32 | 63.69 | 61.91 | 199,300 |
September 04, 2025 | 61 | 62.59 | 62.59 | 62.73 | 60.57 | 182,000 |
September 03, 2025 | 61.91 | 60.74 | 60.74 | 62.29 | 60.61 | 165,007 |
September 02, 2025 | 62.5 | 62.27 | 62.27 | 62.62 | 61.75 | 170,000 |
August 29, 2025 | 64.09 | 63.51 | 63.24 | 64.09 | 62.49 | 186,600 |
August 28, 2025 | 64.29 | 63.92 | 63.65 | 64.29 | 62.56 | 334,925 |
August 27, 2025 | 63.6 | 63.93 | 63.66 | 64.71 | 63.35 | 254,306 |
August 26, 2025 | 65.29 | 64.09 | 63.82 | 65.54 | 63.79 | 220,024 |
August 25, 2025 | 64.85 | 64.99 | 64.71 | 65.4 | 64.47 | 330,300 |
August 22, 2025 | 62.8 | 65.24 | 64.96 | 66.11 | 62.33 | 326,033 |
August 21, 2025 | 61 | 62.37 | 62.1 | 62.77 | 60.21 | 271,327 |
August 20, 2025 | 62.25 | 61.37 | 61.11 | 62.25 | 61.37 | 161,907 |
August 19, 2025 | 62.01 | 62.42 | 62.15 | 62.57 | 61.65 | 217,205 |
August 18, 2025 | 63.1 | 61.73 | 61.47 | 63.35 | 61.39 | 323,041 |
August 15, 2025 | 64.02 | 62.94 | 62.94 | 64.17 | 62.91 | 360,818 |
August 14, 2025 | 64.65 | 63.71 | 63.71 | 64.91 | 63.41 | 385,500 |
August 13, 2025 | 63.07 | 65.39 | 65.39 | 65.42 | 63.07 | 331,900 |
August 12, 2025 | 62.01 | 62.8 | 62.8 | 63.25 | 62.01 | 454,700 |
August 11, 2025 | 61.3 | 61.32 | 61.32 | 61.51 | 60.54 | 295,018 |
August 08, 2025 | 61.46 | 60.94 | 60.94 | 62.4 | 60.82 | 319,000 |
August 07, 2025 | 61.25 | 61.2 | 61.2 | 61.67 | 60.32 | 325,900 |
August 06, 2025 | 60.97 | 61.17 | 61.17 | 61.51 | 60.02 | 369,818 |
August 05, 2025 | 58.56 | 60.08 | 60.08 | 60.26 | 58.44 | 409,112 |
August 04, 2025 | 56.23 | 58.45 | 58.45 | 58.71 | 56.07 | 506,200 |
August 01, 2025 | 52.81 | 55.88 | 55.88 | 56.4 | 52.41 | 821,412 |
July 31, 2025 | 67.28 | 54.19 | 54.19 | 67.28 | 50.6 | 1.7M |
July 30, 2025 | 71.88 | 70.96 | 70.96 | 71.88 | 70.21 | 176,712 |
July 29, 2025 | 72.91 | 71.43 | 71.43 | 72.91 | 70.85 | 207,400 |
July 28, 2025 | 72.46 | 72.33 | 72.33 | 72.92 | 72.12 | 262,742 |
July 25, 2025 | 72.4 | 72.23 | 72.23 | 72.81 | 70.72 | 149,700 |
July 24, 2025 | 72 | 71.81 | 71.81 | 72.38 | 71.58 | 120,444 |
July 23, 2025 | 71.81 | 72.53 | 72.53 | 72.59 | 71.67 | 143,100 |
July 22, 2025 | 69.84 | 71.23 | 71.23 | 71.55 | 69.77 | 152,300 |
July 21, 2025 | 69.97 | 69.95 | 69.95 | 70.46 | 69.32 | 204,600 |
July 18, 2025 | 70.08 | 69.79 | 69.79 | 70.75 | 69.4 | 207,800 |
July 17, 2025 | 68.12 | 69.78 | 69.78 | 70.03 | 68.12 | 280,010 |
July 16, 2025 | 67.83 | 67.9 | 67.9 | 68.31 | 67.04 | 156,438 |
July 15, 2025 | 69.87 | 67.82 | 67.82 | 69.87 | 67.79 | 174,433 |
July 14, 2025 | 69.57 | 69.53 | 69.53 | 69.71 | 68.61 | 186,500 |
July 11, 2025 | 70.29 | 69.71 | 69.71 | 70.64 | 69.23 | 218,850 |
July 10, 2025 | 70.74 | 71 | 71 | 71.79 | 69.86 | 200,000 |
July 09, 2025 | 70.27 | 70.82 | 70.82 | 70.9 | 69.96 | 303,000 |
July 08, 2025 | 70.94 | 70.31 | 70.31 | 71.49 | 70.26 | 246,800 |
July 07, 2025 | 71.57 | 70.79 | 70.79 | 72.43 | 70.61 | 211,000 |
July 03, 2025 | 72.33 | 72.23 | 72.23 | 73 | 72.04 | 150,600 |