53.77
+0.23(+0.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 53.79 | 53.77 | 53.77 | 54.15 | 52.63 | 1.23M |
September 04, 2025 | 52.63 | 53.54 | 53.54 | 53.57 | 52.23 | 1.57M |
September 03, 2025 | 52.05 | 52.43 | 52.43 | 52.62 | 51.83 | 5.78M |
September 02, 2025 | 52.49 | 52.05 | 52.05 | 53.01 | 51.6 | 1.87M |
August 29, 2025 | 54.81 | 54.57 | 54.57 | 55.21 | 54.28 | 598,450 |
August 28, 2025 | 55.28 | 54.82 | 54.82 | 55.51 | 54.41 | 471,122 |
August 27, 2025 | 54.55 | 55.01 | 55.01 | 55.12 | 54.17 | 559,121 |
August 26, 2025 | 55.17 | 54.79 | 54.79 | 55.83 | 54.6 | 946,518 |
August 25, 2025 | 55.66 | 55.1 | 55.1 | 55.85 | 55.06 | 566,440 |
August 22, 2025 | 53.3 | 55.66 | 55.66 | 55.92 | 53.3 | 912,819 |
August 21, 2025 | 52.71 | 52.82 | 52.82 | 53.18 | 52.6 | 430,400 |
August 20, 2025 | 53.42 | 53.28 | 53.28 | 53.42 | 52.51 | 580,948 |
August 19, 2025 | 53.66 | 53.51 | 53.51 | 54.1 | 53.44 | 420,300 |
August 18, 2025 | 53.08 | 53.46 | 53.46 | 53.75 | 52.79 | 374,000 |
August 15, 2025 | 54.22 | 53.47 | 53.47 | 54.22 | 52.98 | 811,330 |
August 14, 2025 | 54.23 | 54.11 | 54.11 | 54.23 | 53.42 | 412,700 |
August 13, 2025 | 53.54 | 54.76 | 54.76 | 54.92 | 52.95 | 584,000 |
August 12, 2025 | 52.08 | 53.34 | 53.34 | 53.41 | 51.57 | 571,745 |
August 11, 2025 | 51.97 | 51.74 | 51.74 | 52.72 | 51.4 | 737,020 |
August 08, 2025 | 51.27 | 51.97 | 51.97 | 52.13 | 50.86 | 555,372 |
August 07, 2025 | 50.45 | 51.23 | 51.23 | 51.23 | 50.05 | 1.23M |
August 06, 2025 | 50.38 | 49.46 | 49.46 | 50.38 | 45.67 | 2.71M |
August 05, 2025 | 52.89 | 51.89 | 51.89 | 53.24 | 51.82 | 1.03M |
August 04, 2025 | 52.03 | 52.54 | 52.54 | 52.56 | 51.74 | 724,523 |
August 01, 2025 | 52.15 | 51.87 | 51.87 | 52.39 | 51.36 | 907,219 |
July 31, 2025 | 54.71 | 52.94 | 52.94 | 55.41 | 52.59 | 1.03M |
July 30, 2025 | 55 | 55.15 | 55.15 | 55.57 | 54.73 | 1.11M |
July 29, 2025 | 54.5 | 54.95 | 54.95 | 54.99 | 54.25 | 722,400 |
July 28, 2025 | 53.5 | 54.12 | 54.12 | 54.19 | 53.33 | 737,700 |
July 25, 2025 | 53.46 | 53.5 | 53.5 | 53.62 | 53.01 | 579,700 |
July 24, 2025 | 54.6 | 53.34 | 53.34 | 54.67 | 53.2 | 958,500 |
July 23, 2025 | 55.29 | 55.03 | 55.03 | 55.68 | 55.01 | 918,000 |
July 22, 2025 | 54.95 | 55.03 | 55.03 | 55.45 | 54.83 | 668,726 |
July 21, 2025 | 55.03 | 55.05 | 55.05 | 55.75 | 55.01 | 448,900 |
July 18, 2025 | 55.51 | 55 | 55 | 55.51 | 54.69 | 469,700 |
July 17, 2025 | 55.19 | 55.19 | 55.19 | 55.48 | 54.88 | 654,207 |
July 16, 2025 | 55.07 | 54.98 | 54.98 | 55.27 | 54.5 | 490,500 |
July 15, 2025 | 56 | 55.06 | 55.06 | 56.24 | 55.04 | 412,800 |
July 14, 2025 | 55.87 | 55.83 | 55.83 | 56.01 | 55.32 | 490,811 |
July 11, 2025 | 55.82 | 56.01 | 56.01 | 56.44 | 55 | 435,000 |
July 10, 2025 | 56.34 | 56.3 | 56.3 | 57.24 | 56 | 536,620 |
July 09, 2025 | 56.6 | 56.12 | 56.12 | 56.77 | 55.63 | 430,800 |
July 08, 2025 | 55.15 | 56.26 | 56.26 | 56.63 | 54.79 | 920,101 |
July 07, 2025 | 55.67 | 55.14 | 55.14 | 56.28 | 54.97 | 767,107 |
July 03, 2025 | 56.06 | 56.27 | 56.27 | 56.78 | 55.96 | 467,500 |
July 02, 2025 | 53.98 | 56.13 | 56.13 | 56.16 | 53.98 | 1.14M |
July 01, 2025 | 52.99 | 53.93 | 53.93 | 54.72 | 52.83 | 1.89M |
June 30, 2025 | 52.84 | 53.08 | 53.08 | 53.14 | 52.33 | 822,700 |
June 27, 2025 | 52.83 | 52.66 | 52.66 | 52.94 | 52.17 | 880,800 |
June 26, 2025 | 52.66 | 52.69 | 52.69 | 52.9 | 52.32 | 558,828 |
June 25, 2025 | 52.33 | 52.08 | 52.08 | 52.37 | 52.01 | 501,812 |
June 24, 2025 | 52.12 | 52.33 | 52.33 | 52.6 | 51.51 | 691,300 |
June 23, 2025 | 51.03 | 51.72 | 51.72 | 51.8 | 50.86 | 679,206 |
June 20, 2025 | 51.23 | 51.04 | 51.04 | 51.32 | 50.4 | 1.46M |
June 18, 2025 | 51.15 | 50.95 | 50.95 | 52.17 | 50.9 | 552,900 |
June 17, 2025 | 51.09 | 51.15 | 51.15 | 51.79 | 51.05 | 609,300 |
June 16, 2025 | 50.89 | 51.51 | 51.51 | 51.61 | 50.67 | 452,748 |
June 13, 2025 | 50.92 | 50.49 | 50.49 | 51.21 | 50.32 | 439,700 |
June 12, 2025 | 51.25 | 51.53 | 51.53 | 51.64 | 51.03 | 466,800 |
June 11, 2025 | 52.17 | 51.61 | 51.61 | 52.38 | 51.47 | 604,100 |