56.98
+0.03(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 57.34 | 56.95 | 56.95 | 58.12 | 56.7 | 244,836 |
| September 04, 2025 | 56.86 | 57.09 | 57.09 | 57.1 | 55.84 | 267,000 |
| September 03, 2025 | 57.37 | 57 | 57 | 57.57 | 56.65 | 302,810 |
| September 02, 2025 | 57.61 | 57.43 | 57.43 | 58.2 | 57.38 | 367,612 |
| August 29, 2025 | 58.83 | 58.63 | 58.63 | 59.38 | 57.97 | 363,100 |
| August 28, 2025 | 58.77 | 58.75 | 58.75 | 58.93 | 58.26 | 474,900 |
| August 27, 2025 | 57.26 | 58.52 | 58.52 | 58.6 | 57.26 | 260,500 |
| August 26, 2025 | 57.68 | 57.1 | 57.1 | 58 | 56.9 | 353,701 |
| August 25, 2025 | 58.97 | 57.83 | 57.83 | 59.1 | 57.79 | 377,200 |
| August 22, 2025 | 57.17 | 59.16 | 59.16 | 59.53 | 56.95 | 352,737 |
| August 21, 2025 | 56.69 | 56.98 | 56.98 | 57.18 | 56.56 | 190,425 |
| August 20, 2025 | 57.51 | 57.01 | 57.01 | 57.51 | 56.54 | 346,000 |
| August 19, 2025 | 56.9 | 57.41 | 57.41 | 57.48 | 56.64 | 191,029 |
| August 18, 2025 | 55.95 | 56.68 | 56.68 | 56.92 | 55.67 | 310,457 |
| August 15, 2025 | 56.94 | 55.79 | 55.79 | 56.94 | 55.63 | 329,826 |
| August 14, 2025 | 57.13 | 56.75 | 56.75 | 57.23 | 56.37 | 460,100 |
| August 13, 2025 | 55.28 | 57.51 | 57.51 | 58.17 | 54.81 | 767,300 |
| August 12, 2025 | 53.84 | 55 | 55 | 55.04 | 53.05 | 611,000 |
| August 11, 2025 | 54.32 | 53.4 | 53.4 | 54.76 | 52.43 | 483,446 |
| August 08, 2025 | 55.56 | 54.41 | 54.41 | 56.15 | 54.25 | 695,900 |
| August 07, 2025 | 56.1 | 54.34 | 54.34 | 56.24 | 53.57 | 457,458 |
| August 06, 2025 | 55.35 | 55.77 | 55.77 | 56.06 | 55.28 | 361,300 |
| August 05, 2025 | 55.66 | 55.24 | 55.24 | 55.73 | 55.04 | 327,000 |
| August 04, 2025 | 54.24 | 55.6 | 55.6 | 55.6 | 54.24 | 279,400 |
| August 01, 2025 | 54.2 | 54.05 | 54.05 | 54.92 | 53.97 | 501,100 |
| July 31, 2025 | 55.54 | 54.63 | 54.63 | 55.66 | 54.54 | 301,304 |
| July 30, 2025 | 55.76 | 55.84 | 55.84 | 56.7 | 55.54 | 250,000 |
| July 29, 2025 | 56.38 | 55.74 | 55.74 | 56.38 | 55.39 | 276,622 |
| July 28, 2025 | 55.66 | 55.84 | 55.84 | 56.25 | 55.29 | 333,451 |
| July 25, 2025 | 55.29 | 55.65 | 55.65 | 55.75 | 54.89 | 259,000 |
| July 24, 2025 | 55.51 | 55.29 | 55.29 | 55.86 | 55.18 | 192,400 |
| July 23, 2025 | 55.9 | 55.76 | 55.76 | 56.21 | 55.34 | 233,600 |
| July 22, 2025 | 55.22 | 55.59 | 55.59 | 55.95 | 55.05 | 302,443 |
| July 21, 2025 | 55.33 | 55.03 | 55.03 | 55.65 | 54.97 | 222,800 |
| July 18, 2025 | 55.91 | 55.32 | 55.32 | 56.32 | 55.19 | 233,000 |
| July 17, 2025 | 54.77 | 55.51 | 55.51 | 55.73 | 54.77 | 368,138 |
| July 16, 2025 | 54.34 | 54.76 | 54.76 | 55.01 | 54.13 | 319,900 |
| July 15, 2025 | 54.86 | 53.98 | 53.98 | 54.98 | 53.93 | 229,400 |
| July 14, 2025 | 54.48 | 54.6 | 54.6 | 55.28 | 54.15 | 248,933 |
| July 11, 2025 | 56.22 | 54.77 | 54.77 | 56.24 | 54.72 | 288,520 |
| July 10, 2025 | 57.08 | 56.62 | 56.62 | 57.32 | 56.52 | 260,462 |
| July 09, 2025 | 57.01 | 57.39 | 57.39 | 57.6 | 56.6 | 333,737 |
| July 08, 2025 | 56.38 | 57.05 | 57.05 | 57.61 | 56.34 | 296,946 |
| July 07, 2025 | 57.32 | 56.4 | 56.4 | 57.74 | 56.36 | 310,400 |
| July 03, 2025 | 56.95 | 57.69 | 57.69 | 57.86 | 56.87 | 163,540 |
| July 02, 2025 | 56.87 | 57.07 | 57.07 | 57.16 | 56.17 | 237,918 |
| July 01, 2025 | 56.53 | 57.05 | 57.05 | 57.99 | 56.16 | 301,255 |
| June 30, 2025 | 56.5 | 56.57 | 56.57 | 56.92 | 55.88 | 374,600 |
| June 27, 2025 | 56.71 | 56.35 | 56.35 | 56.94 | 55.98 | 424,800 |
| June 26, 2025 | 56.14 | 56.4 | 56.4 | 56.66 | 55.3 | 414,606 |
| June 25, 2025 | 57.93 | 57 | 57 | 58.02 | 56.89 | 226,350 |
| June 24, 2025 | 57.44 | 57.8 | 57.8 | 58.07 | 57 | 248,700 |
| June 23, 2025 | 56.08 | 56.8 | 56.8 | 56.99 | 55.69 | 415,800 |
| June 20, 2025 | 56.63 | 56.17 | 56.17 | 56.9 | 56.15 | 573,000 |
| June 18, 2025 | 57.04 | 56.32 | 56.32 | 57.44 | 56.28 | 220,323 |
| June 17, 2025 | 57.44 | 56.96 | 56.96 | 57.93 | 56.93 | 327,345 |
| June 16, 2025 | 57 | 57.89 | 57.89 | 57.92 | 56.88 | 318,200 |
| June 13, 2025 | 56.72 | 56.64 | 56.64 | 57.36 | 56.14 | 329,249 |
| June 12, 2025 | 58.21 | 57.48 | 57.48 | 58.65 | 57.26 | 239,532 |
| June 11, 2025 | 59.64 | 58.65 | 58.65 | 59.98 | 58.59 | 386,400 |
