53.40
+0.085(+0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 53.75 | 53.4 | 53.21 | 53.75 | 53.2 | 6,470 |
September 25, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 4,143 |
September 24, 2025 | 52.61 | 53.06 | 53.06 | 53.06 | 52.61 | 21,200 |
September 23, 2025 | 53.5 | 52.71 | 52.71 | 53.53 | 52.71 | 6,800 |
September 22, 2025 | 52.75 | 52.97 | 52.97 | 52.99 | 52.41 | 5,800 |
September 19, 2025 | 53.75 | 53.06 | 53.06 | 54.04 | 52.85 | 24,703 |
September 18, 2025 | 52.61 | 53.81 | 53.81 | 53.9 | 52.6 | 11,716 |
September 17, 2025 | 52.25 | 52.5 | 52.5 | 53.34 | 52.25 | 16,633 |
September 16, 2025 | 52.4 | 52.44 | 52.1 | 52.5 | 52.2 | 16,528 |
September 15, 2025 | 52.62 | 52.57 | 52.23 | 52.94 | 52.5 | 13,300 |
September 12, 2025 | 52.58 | 52.58 | 52.24 | 52.75 | 52.5 | 9,300 |
September 11, 2025 | 52.5 | 53.49 | 53.14 | 53.49 | 52.5 | 7,825 |
September 10, 2025 | 53.11 | 52.53 | 52.19 | 53.11 | 52.5 | 8,710 |
September 09, 2025 | 52.67 | 53.02 | 53.02 | 53.26 | 52.5 | 5,700 |
September 08, 2025 | 52.92 | 53.22 | 53.22 | 53.43 | 52.92 | 4,000 |
September 05, 2025 | 53.94 | 52.31 | 52.31 | 53.94 | 52.31 | 8,919 |
September 04, 2025 | 53.5 | 53.89 | 53.89 | 53.89 | 53.22 | 10,125 |
September 03, 2025 | 53.5 | 53.33 | 53.33 | 54.77 | 52.77 | 10,100 |
September 02, 2025 | 53.5 | 53.53 | 53.53 | 54.31 | 53.5 | 8,325 |
August 29, 2025 | 53.9 | 53.92 | 53.92 | 53.92 | 53.5 | 3,900 |
August 28, 2025 | 54.19 | 54.1 | 54.1 | 54.2 | 53.75 | 6,721 |
August 27, 2025 | 52.76 | 53.62 | 53.62 | 53.85 | 52.76 | 5,626 |
August 26, 2025 | 52.8 | 52.86 | 52.86 | 53.31 | 52.64 | 8,100 |
August 25, 2025 | 53.31 | 52.94 | 52.94 | 53.49 | 52.94 | 3,842 |
August 22, 2025 | 51.2 | 53.17 | 53.17 | 53.41 | 51.2 | 13,900 |
August 21, 2025 | 50.68 | 50.8 | 50.8 | 50.86 | 50.68 | 4,035 |
August 20, 2025 | 51.22 | 51.51 | 51.51 | 51.6 | 50.82 | 7,500 |
August 19, 2025 | 49.99 | 50.71 | 50.71 | 50.8 | 49.99 | 6,000 |
August 18, 2025 | 50.8 | 50.27 | 50.27 | 50.8 | 50.14 | 4,800 |
August 15, 2025 | 52.02 | 50.92 | 50.92 | 52.3 | 50.74 | 6,236 |
August 14, 2025 | 51.51 | 51.66 | 51.66 | 52.11 | 51.45 | 8,025 |
August 13, 2025 | 52 | 52.48 | 52.48 | 52.61 | 52 | 9,403 |
August 12, 2025 | 51 | 51.96 | 51.96 | 52.09 | 51 | 11,834 |
August 11, 2025 | 49.75 | 50.41 | 50.41 | 50.41 | 49.75 | 12,800 |
August 08, 2025 | 49.47 | 49.75 | 49.75 | 49.75 | 49.47 | 4,318 |
August 07, 2025 | 49.98 | 49.25 | 49.25 | 49.98 | 49.05 | 14,037 |
August 06, 2025 | 50.75 | 49.75 | 49.75 | 50.75 | 49.31 | 10,959 |
August 05, 2025 | 50.03 | 49.85 | 49.85 | 50.6 | 49.15 | 10,900 |
August 04, 2025 | 49.48 | 50.02 | 50.02 | 50.13 | 49.02 | 9,531 |
August 01, 2025 | 49.55 | 49.14 | 49.14 | 49.55 | 48.61 | 11,045 |
July 31, 2025 | 52.34 | 50.6 | 50.6 | 52.42 | 50.6 | 81,511 |
July 30, 2025 | 52.05 | 52.42 | 52.42 | 53.2 | 51.11 | 30,500 |
July 29, 2025 | 53.12 | 52.05 | 52.05 | 53.12 | 51.94 | 17,642 |
July 28, 2025 | 52.33 | 52.54 | 52.54 | 52.94 | 52.3 | 16,034 |
July 25, 2025 | 52.73 | 52.33 | 52.33 | 53.3 | 52.14 | 24,552 |
July 24, 2025 | 53.15 | 52.82 | 52.82 | 53.39 | 52.32 | 16,300 |
July 23, 2025 | 53.34 | 53.39 | 53.39 | 53.6 | 52.91 | 14,600 |
July 22, 2025 | 53.19 | 52.51 | 52.51 | 53.86 | 52.51 | 13,725 |
July 21, 2025 | 52.13 | 52.72 | 52.72 | 54.19 | 52.13 | 24,600 |
July 18, 2025 | 53 | 52.38 | 52.38 | 53.9 | 51.71 | 20,300 |
July 17, 2025 | 52.01 | 53.26 | 53.26 | 53.7 | 51.71 | 10,800 |
July 16, 2025 | 52.39 | 52.27 | 52.27 | 53.39 | 51.23 | 12,643 |
July 15, 2025 | 53.69 | 51.78 | 51.78 | 54.25 | 49 | 19,000 |
July 14, 2025 | 52.6 | 53.85 | 53.85 | 53.85 | 49.56 | 19,520 |
July 11, 2025 | 52.41 | 52.38 | 52.38 | 52.69 | 51.52 | 8,900 |
July 10, 2025 | 51.93 | 52.44 | 52.44 | 52.73 | 51.93 | 10,845 |
July 09, 2025 | 52.61 | 51.8 | 51.8 | 52.61 | 51 | 14,000 |
July 08, 2025 | 52.1 | 51.67 | 51.67 | 52.96 | 51.22 | 10,500 |
July 07, 2025 | 50.26 | 51.6 | 51.6 | 51.63 | 50.26 | 16,100 |
July 03, 2025 | 50 | 50.42 | 50.42 | 50.66 | 49.99 | 7,007 |