54.91
+0.67(+1.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 54.49 | 54.91 | 54.91 | 55.74 | 54.47 | 483,145 |
September 04, 2025 | 54.14 | 54.24 | 54.24 | 54.44 | 53.36 | 397,430 |
September 03, 2025 | 54.42 | 54.16 | 54.16 | 54.93 | 53.63 | 499,938 |
September 02, 2025 | 55.67 | 54.87 | 54.87 | 55.72 | 54.42 | 501,792 |
August 29, 2025 | 56.33 | 56.15 | 56.15 | 57.01 | 55.92 | 327,100 |
August 28, 2025 | 56.8 | 56.6 | 56.6 | 56.8 | 56.03 | 412,600 |
August 27, 2025 | 55.72 | 56.52 | 56.52 | 56.79 | 55.53 | 378,531 |
August 26, 2025 | 56.13 | 56.09 | 56.09 | 56.79 | 55.89 | 495,900 |
August 25, 2025 | 56.27 | 56.25 | 56.25 | 56.78 | 55.93 | 525,700 |
August 22, 2025 | 54.35 | 56.56 | 56.56 | 56.87 | 54.07 | 337,832 |
August 21, 2025 | 53.58 | 53.89 | 53.89 | 54.11 | 53.45 | 321,900 |
August 20, 2025 | 53.92 | 54.07 | 54.07 | 54.59 | 53.81 | 391,200 |
August 19, 2025 | 53.98 | 54.11 | 54.11 | 54.62 | 53.5 | 329,906 |
August 18, 2025 | 53.7 | 53.53 | 53.53 | 54.22 | 53.46 | 482,119 |
August 15, 2025 | 54.59 | 53.85 | 53.85 | 54.73 | 53.61 | 320,080 |
August 14, 2025 | 53.84 | 54.07 | 54.07 | 54.24 | 53.47 | 393,400 |
August 13, 2025 | 53.34 | 54.88 | 54.88 | 54.91 | 53.16 | 380,900 |
August 12, 2025 | 51.94 | 53.09 | 53.09 | 53.28 | 51.77 | 567,700 |
August 11, 2025 | 52.24 | 51.59 | 51.59 | 52.54 | 51.16 | 883,335 |
August 08, 2025 | 52.84 | 52.04 | 52.04 | 53.15 | 51.93 | 595,623 |
August 07, 2025 | 52.54 | 52.75 | 52.75 | 53.05 | 52.05 | 705,100 |
August 06, 2025 | 52.49 | 51.63 | 51.63 | 52.64 | 51.49 | 768,700 |
August 05, 2025 | 51.34 | 52.1 | 52.1 | 52.27 | 50.91 | 824,200 |
August 04, 2025 | 50.7 | 50.76 | 50.76 | 51.24 | 50.33 | 724,600 |
August 01, 2025 | 50.75 | 50.5 | 50.5 | 51.03 | 49.92 | 809,430 |
July 31, 2025 | 52.35 | 51.56 | 51.56 | 52.78 | 51.53 | 980,800 |
July 30, 2025 | 50.5 | 52.98 | 52.98 | 54.54 | 50 | 1.37M |
July 29, 2025 | 50.97 | 50.18 | 50.18 | 51.07 | 49.94 | 672,100 |
July 28, 2025 | 51.12 | 50.95 | 50.95 | 51.48 | 50.45 | 510,214 |
July 25, 2025 | 50.91 | 51.26 | 51.26 | 51.3 | 50.42 | 412,841 |
July 24, 2025 | 52.27 | 50.71 | 50.71 | 52.34 | 50.58 | 412,100 |
July 23, 2025 | 53.02 | 52.7 | 52.7 | 53.27 | 52.38 | 457,310 |
July 22, 2025 | 51.1 | 52.15 | 52.15 | 52.38 | 50.97 | 482,025 |
July 21, 2025 | 51.63 | 51.16 | 51.16 | 51.76 | 51.02 | 431,800 |
July 18, 2025 | 52.74 | 51.04 | 51.04 | 52.74 | 50.64 | 385,500 |
July 17, 2025 | 50.83 | 52.39 | 52.39 | 52.75 | 50.72 | 419,422 |
July 16, 2025 | 51.24 | 50.91 | 50.91 | 51.59 | 50.15 | 423,400 |
July 15, 2025 | 52.75 | 51.06 | 51.06 | 52.8 | 51.02 | 332,918 |
July 14, 2025 | 52.91 | 52.44 | 52.44 | 53.23 | 52.19 | 288,100 |
July 11, 2025 | 53.75 | 53.42 | 53.42 | 53.88 | 52.95 | 312,021 |
July 10, 2025 | 54.15 | 54.47 | 54.47 | 55.44 | 53.74 | 526,000 |
July 09, 2025 | 54.13 | 53.97 | 53.97 | 54.58 | 52.95 | 545,100 |
July 08, 2025 | 52.81 | 53.97 | 53.97 | 54.77 | 52.74 | 611,845 |
July 07, 2025 | 52.92 | 52.43 | 52.43 | 53.71 | 52.34 | 521,260 |
July 03, 2025 | 53.61 | 53.68 | 53.68 | 53.95 | 52.99 | 320,623 |
July 02, 2025 | 52.96 | 53.45 | 53.45 | 53.85 | 51.91 | 565,508 |
July 01, 2025 | 50.19 | 52.5 | 52.5 | 53.8 | 50 | 530,900 |
June 30, 2025 | 50.79 | 50.28 | 50.28 | 51.07 | 49.82 | 483,100 |
June 27, 2025 | 51.25 | 50.7 | 50.7 | 51.88 | 50.3 | 513,416 |
June 26, 2025 | 50.45 | 51.01 | 51.01 | 51.31 | 50.29 | 457,500 |
June 25, 2025 | 50.6 | 49.94 | 49.94 | 50.64 | 49.79 | 567,704 |
June 24, 2025 | 50.57 | 50.68 | 50.68 | 51.42 | 50.35 | 690,349 |
June 23, 2025 | 48.5 | 50.01 | 50.01 | 50.17 | 48.42 | 631,841 |
June 20, 2025 | 48.78 | 48.79 | 48.79 | 48.93 | 48.26 | 1.32M |
June 18, 2025 | 48.9 | 48.66 | 48.66 | 49.75 | 48.64 | 565,500 |
June 17, 2025 | 49.73 | 49.1 | 49.1 | 50.21 | 49.1 | 544,342 |
June 16, 2025 | 50.22 | 50.2 | 50.2 | 50.45 | 49.68 | 463,818 |
June 13, 2025 | 50.5 | 49.59 | 49.59 | 51.31 | 49.38 | 460,106 |
June 12, 2025 | 52.49 | 51.67 | 51.67 | 52.56 | 51.44 | 442,800 |
June 11, 2025 | 53.16 | 53.28 | 53.28 | 53.62 | 52.26 | 601,900 |