56.33
-0.04(-0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 56.48 | 56.33 | 56.33 | 57.23 | 55.9 | 146,800 |
September 04, 2025 | 55.5 | 56.37 | 56.37 | 56.48 | 55.2 | 219,300 |
September 03, 2025 | 55.69 | 55.33 | 55.33 | 56.25 | 55 | 167,518 |
September 02, 2025 | 56.29 | 56.08 | 56.08 | 56.39 | 55.65 | 207,113 |
August 29, 2025 | 56.45 | 56.77 | 56.77 | 57.05 | 56.28 | 170,800 |
August 28, 2025 | 57.02 | 56.7 | 56.7 | 57.13 | 56.41 | 170,000 |
August 27, 2025 | 56.27 | 56.8 | 56.8 | 57.06 | 56.07 | 198,210 |
August 26, 2025 | 56.1 | 56.52 | 56.52 | 56.79 | 55.92 | 139,900 |
August 25, 2025 | 56.29 | 56.1 | 56.1 | 57.35 | 55.74 | 160,203 |
August 22, 2025 | 55.08 | 56.27 | 56.27 | 57.88 | 54.85 | 345,209 |
August 21, 2025 | 54.01 | 54.61 | 54.61 | 54.67 | 53.83 | 177,100 |
August 20, 2025 | 55.09 | 54.25 | 54.25 | 55.28 | 54.21 | 159,609 |
August 19, 2025 | 55.23 | 54.83 | 54.83 | 55.43 | 54.5 | 190,202 |
August 18, 2025 | 54.34 | 55.22 | 55.22 | 55.25 | 54.23 | 223,100 |
August 15, 2025 | 55.27 | 54.25 | 54.25 | 55.27 | 53.85 | 241,929 |
August 14, 2025 | 57.28 | 55.42 | 55.42 | 57.28 | 54.69 | 388,506 |
August 13, 2025 | 56.51 | 57.9 | 57.9 | 58.45 | 56.15 | 403,406 |
August 12, 2025 | 52.63 | 56.15 | 56.15 | 56.2 | 52.4 | 720,839 |
August 11, 2025 | 51.89 | 51.99 | 51.99 | 52.34 | 51.18 | 207,911 |
August 08, 2025 | 52.71 | 51.92 | 51.92 | 53.34 | 51.89 | 228,900 |
August 07, 2025 | 52.43 | 52.53 | 52.53 | 52.87 | 51.65 | 192,300 |
August 06, 2025 | 51.39 | 52 | 52 | 52.51 | 51.04 | 282,621 |
August 05, 2025 | 52.36 | 51.13 | 51.13 | 52.48 | 50.66 | 275,100 |
August 04, 2025 | 51.7 | 52.19 | 52.19 | 53.27 | 51.68 | 343,247 |
August 01, 2025 | 53.33 | 51.07 | 51.07 | 53.33 | 50.09 | 625,800 |
July 31, 2025 | 58.95 | 52.96 | 52.96 | 61.2 | 50 | 883,745 |
July 30, 2025 | 65.26 | 63.86 | 63.86 | 65.26 | 63.06 | 273,122 |
July 29, 2025 | 65.78 | 65.01 | 65.01 | 65.78 | 64.63 | 159,134 |
July 28, 2025 | 64.3 | 65.13 | 65.13 | 65.13 | 64.12 | 149,441 |
July 25, 2025 | 63.28 | 64.36 | 64.36 | 65.12 | 62.86 | 157,819 |
July 24, 2025 | 62.73 | 63 | 63 | 63.11 | 62.48 | 159,600 |
July 23, 2025 | 61.93 | 62.83 | 62.83 | 62.87 | 61.67 | 231,643 |
July 22, 2025 | 61.24 | 61.82 | 61.82 | 62.37 | 60.93 | 200,704 |
July 21, 2025 | 61.61 | 61.23 | 61.23 | 61.72 | 60.87 | 197,700 |
July 18, 2025 | 62.26 | 61.1 | 61.1 | 62.26 | 60.97 | 196,248 |
July 17, 2025 | 61.41 | 61.89 | 61.89 | 62.6 | 61.41 | 206,817 |
July 16, 2025 | 61.6 | 61.47 | 61.47 | 61.86 | 60.74 | 175,234 |
July 15, 2025 | 64.28 | 61.25 | 61.25 | 64.28 | 61.24 | 203,300 |
July 14, 2025 | 64.1 | 63.38 | 63.38 | 64.19 | 63.34 | 97,245 |
July 11, 2025 | 64.95 | 64.32 | 64.32 | 65.47 | 64.14 | 116,100 |
July 10, 2025 | 64.74 | 65.52 | 65.52 | 66.25 | 64.01 | 197,700 |
July 09, 2025 | 64.39 | 64.94 | 64.94 | 64.95 | 63.48 | 109,909 |
July 08, 2025 | 64.03 | 64.26 | 64.26 | 64.55 | 63.7 | 334,423 |
July 07, 2025 | 63.02 | 63.72 | 63.72 | 63.87 | 63.02 | 155,500 |
July 03, 2025 | 62.54 | 63.6 | 63.6 | 63.78 | 62.47 | 87,138 |
July 02, 2025 | 61.86 | 62.53 | 62.53 | 62.8 | 61.75 | 180,111 |
July 01, 2025 | 61.12 | 61.83 | 61.83 | 62.48 | 61.12 | 143,100 |
June 30, 2025 | 62.09 | 61.65 | 61.65 | 62.09 | 61.13 | 319,940 |
June 27, 2025 | 61.06 | 61.49 | 61.49 | 62.27 | 60.68 | 587,700 |
June 26, 2025 | 61.37 | 61.02 | 61.02 | 61.59 | 60.32 | 230,101 |
June 25, 2025 | 61.1 | 61.18 | 61.18 | 61.61 | 60.63 | 148,700 |
June 24, 2025 | 61 | 61.25 | 61.25 | 61.49 | 60.72 | 143,532 |
June 23, 2025 | 59.81 | 60.41 | 60.41 | 60.58 | 59.23 | 160,202 |
June 20, 2025 | 60.6 | 59.81 | 59.81 | 60.64 | 59.6 | 669,834 |
June 18, 2025 | 59.3 | 60.27 | 60.27 | 60.64 | 59.3 | 281,100 |
June 17, 2025 | 58.6 | 59.3 | 59.3 | 59.59 | 58.5 | 312,110 |
June 16, 2025 | 57.54 | 59.25 | 59.25 | 59.25 | 57.31 | 259,008 |
June 13, 2025 | 56.94 | 57.01 | 57.01 | 57.23 | 56.29 | 222,823 |
June 12, 2025 | 57.8 | 57.8 | 57.8 | 58.5 | 57.5 | 381,700 |
June 11, 2025 | 57.73 | 58.38 | 58.38 | 58.8 | 57.35 | 232,208 |