56.79
-0.51(-0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 57.7 | 58.68 | 58.68 | 58.91 | 57.7 | 540,933 |
| September 25, 2025 | 56.86 | 57.63 | 57.63 | 57.88 | 56.67 | 741,600 |
| September 24, 2025 | 57.04 | 57.04 | 57.04 | 57.54 | 56.86 | 830,400 |
| September 23, 2025 | 57.76 | 57.01 | 57.01 | 58.64 | 56.96 | 842,647 |
| September 22, 2025 | 58.49 | 57.52 | 57.52 | 58.56 | 57.41 | 1.4M |
| September 19, 2025 | 59.89 | 58.17 | 58.17 | 60.01 | 58.01 | 2.87M |
| September 18, 2025 | 58.71 | 59.67 | 59.67 | 60.28 | 57.73 | 1.45M |
| September 17, 2025 | 58.06 | 58.48 | 58.48 | 60.23 | 57.98 | 1.33M |
| September 16, 2025 | 58.57 | 58.2 | 58.2 | 59.11 | 58 | 803,935 |
| September 15, 2025 | 58.14 | 58.45 | 58.45 | 58.62 | 57.49 | 638,513 |
| September 12, 2025 | 58.82 | 57.84 | 57.84 | 59.15 | 57.82 | 624,624 |
| September 11, 2025 | 58.44 | 59.27 | 59.27 | 59.43 | 58.17 | 1.01M |
| September 10, 2025 | 58.15 | 58.32 | 58.32 | 59.05 | 58.15 | 748,445 |
| September 09, 2025 | 59.87 | 58.4 | 58.4 | 60.3 | 58.11 | 1.16M |
| September 08, 2025 | 59.22 | 59.79 | 59.79 | 59.88 | 58.89 | 1.08M |
| September 05, 2025 | 58.9 | 59.21 | 59.21 | 59.98 | 58.22 | 957,817 |
| September 04, 2025 | 56.9 | 58.19 | 58.19 | 58.22 | 56.66 | 706,627 |
| September 03, 2025 | 56.93 | 56.79 | 56.79 | 57.41 | 56.11 | 558,523 |
| September 02, 2025 | 56.28 | 57.21 | 57.21 | 57.45 | 55.76 | 625,200 |
| August 29, 2025 | 58.08 | 57.67 | 57.67 | 58.31 | 57.45 | 929,007 |
| August 28, 2025 | 57.3 | 57.91 | 57.91 | 57.95 | 56.15 | 1.07M |
| August 27, 2025 | 57.28 | 57.01 | 57.01 | 57.81 | 56.83 | 1.28M |
| August 26, 2025 | 57.87 | 57.57 | 57.57 | 58.45 | 57.31 | 742,000 |
| August 25, 2025 | 58.33 | 58.02 | 58.02 | 59.16 | 57.95 | 1.08M |
| August 22, 2025 | 56.51 | 58.92 | 58.92 | 59.4 | 56.18 | 1.1M |
| August 21, 2025 | 55.91 | 56.31 | 56.31 | 56.46 | 55.75 | 528,006 |
| August 20, 2025 | 57.28 | 56.42 | 56.42 | 57.62 | 56.41 | 702,225 |
| August 19, 2025 | 56.92 | 57.55 | 57.55 | 58.29 | 56.59 | 818,645 |
| August 18, 2025 | 56.46 | 56.92 | 56.92 | 56.93 | 56.17 | 975,300 |
| August 15, 2025 | 57.8 | 56.31 | 56.31 | 57.8 | 56.03 | 912,210 |
| August 14, 2025 | 57.42 | 57.13 | 57.13 | 58.46 | 56.15 | 906,539 |
| August 13, 2025 | 56 | 58.36 | 58.36 | 58.45 | 55.66 | 1.59M |
| August 12, 2025 | 54.03 | 55.42 | 55.42 | 55.5 | 53.76 | 772,527 |
| August 11, 2025 | 54 | 53.02 | 53.02 | 54.12 | 52.74 | 835,700 |
| August 08, 2025 | 53.27 | 54.02 | 54.02 | 54.5 | 53.17 | 852,091 |
| August 07, 2025 | 53.09 | 53.1 | 53.1 | 54.06 | 52.31 | 1.27M |
| August 06, 2025 | 51.86 | 51.97 | 51.97 | 52.14 | 51.52 | 694,781 |
| August 05, 2025 | 50.26 | 51.96 | 51.96 | 52.12 | 50.26 | 1.07M |
| August 04, 2025 | 50.33 | 50.35 | 50.35 | 50.78 | 50.11 | 532,504 |
| August 01, 2025 | 50.4 | 50.28 | 50.28 | 50.84 | 49.66 | 904,300 |
| July 31, 2025 | 51.3 | 51.86 | 51.86 | 52.14 | 50.97 | 960,000 |
| July 30, 2025 | 52.36 | 52.19 | 52.19 | 53.31 | 51.76 | 745,800 |
| July 29, 2025 | 52.63 | 52.4 | 52.4 | 52.63 | 51.91 | 584,921 |
| July 28, 2025 | 53.08 | 52.7 | 52.7 | 53.21 | 52.48 | 742,951 |
| July 25, 2025 | 51.94 | 53.32 | 53.32 | 53.35 | 51.4 | 943,226 |
| July 24, 2025 | 53.62 | 51.91 | 51.91 | 53.96 | 51.78 | 1.09M |
| July 23, 2025 | 54.11 | 54.23 | 54.23 | 54.54 | 53.73 | 644,334 |
| July 22, 2025 | 53.11 | 53.71 | 53.71 | 54 | 53.11 | 923,610 |
| July 21, 2025 | 53.17 | 53.06 | 53.06 | 54.22 | 52.76 | 1.07M |
| July 18, 2025 | 52.58 | 52.68 | 52.68 | 53 | 52.2 | 734,543 |
| July 17, 2025 | 51.28 | 52.5 | 52.5 | 52.72 | 51.16 | 875,300 |
| July 16, 2025 | 51.08 | 51.24 | 51.24 | 51.38 | 50.38 | 754,100 |
| July 15, 2025 | 52.05 | 50.91 | 50.91 | 52.22 | 50.89 | 907,411 |
| July 14, 2025 | 51.67 | 51.83 | 51.83 | 51.95 | 51.1 | 692,700 |
| July 11, 2025 | 52.21 | 52.11 | 52.11 | 52.47 | 51.38 | 950,510 |
| July 10, 2025 | 52.62 | 52.78 | 52.78 | 53.59 | 52.62 | 801,620 |
| July 09, 2025 | 52.21 | 52.45 | 52.45 | 52.53 | 51.68 | 834,030 |
| July 08, 2025 | 51.55 | 51.96 | 51.96 | 52.32 | 50.98 | 876,284 |
| July 07, 2025 | 51.88 | 51.04 | 51.04 | 52.26 | 50.91 | 1M |
| July 03, 2025 | 51.95 | 52.41 | 52.41 | 52.49 | 51.92 | 831,900 |
