53.75
+0.29(+0.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 53.68 | 53.75 | 53.75 | 53.75 | 53.68 | 20 |
September 04, 2025 | 53.4 | 53.46 | 53.46 | 53.46 | 53.4 | 1,276 |
September 03, 2025 | 53.19 | 53.32 | 53.32 | 53.32 | 53.19 | 587 |
September 02, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 915 |
September 01, 2025 | 54 | 54 | 54 | 54 | 54 | 0 |
August 29, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 0 |
August 28, 2025 | 53.9 | 53.9 | 53.9 | 53.9 | 53.9 | 0 |
August 27, 2025 | 53.6 | 53.6 | 53.6 | 53.6 | 53.6 | 0 |
August 26, 2025 | 53.88 | 53.8 | 53.8 | 53.88 | 53.8 | 900 |
August 22, 2025 | 53.63 | 54.41 | 54.41 | 54.41 | 53.56 | 50 |
August 21, 2025 | 53.64 | 53.66 | 53.66 | 53.72 | 53.61 | 4,198 |
August 20, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0 |
August 19, 2025 | 53.45 | 53.34 | 53.34 | 53.51 | 53.34 | 8,264 |
August 18, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0 |
August 15, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 0 |
August 14, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0 |
August 13, 2025 | 54.1 | 54.1 | 54.1 | 54.1 | 54.1 | 0 |
August 12, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 0 |
August 11, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 0 |
August 08, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0 |
August 07, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 0 |
August 06, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0 |
August 05, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 0 |
August 04, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0 |
August 01, 2025 | 51.72 | 51.68 | 51.68 | 51.72 | 51.53 | 3,580 |
July 31, 2025 | 52.66 | 52.17 | 52.17 | 52.66 | 52.17 | 1,064 |
July 30, 2025 | 52.81 | 52.65 | 52.65 | 52.81 | 52.65 | 678 |
July 29, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0 |
July 28, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 0 |
July 25, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0 |
July 24, 2025 | 53.42 | 53.62 | 53.62 | 53.62 | 53.36 | 1,570 |
July 23, 2025 | 53.33 | 53.32 | 53.32 | 53.33 | 53.32 | 48 |
July 22, 2025 | 52.42 | 52.83 | 52.83 | 52.83 | 52.42 | 223 |
July 21, 2025 | 52.63 | 52.81 | 52.81 | 52.81 | 52.63 | 70 |
July 18, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0 |
July 17, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0 |
July 16, 2025 | 51.78 | 51.97 | 51.97 | 51.97 | 51.78 | 2,777 |
July 15, 2025 | 52.08 | 51.84 | 51.84 | 52.08 | 51.84 | 2,535 |
July 14, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 0 |
July 11, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 0 |
July 10, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0 |
July 09, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 0 |
July 08, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0 |
July 07, 2025 | 51.8 | 51.8 | 51.8 | 51.8 | 51.8 | 0 |
July 04, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0 |
July 03, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0 |
July 02, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0 |
July 01, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 0 |
June 30, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0 |
June 27, 2025 | 51.65 | 51.67 | 51.67 | 51.67 | 51.65 | 28 |
June 26, 2025 | 51.8 | 51.8 | 51.8 | 51.8 | 51.8 | 0 |
June 25, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0 |
June 24, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0 |
June 23, 2025 | 50.24 | 50.53 | 50.53 | 50.53 | 50.24 | 18 |
June 20, 2025 | 50.64 | 50.42 | 50.42 | 50.64 | 50.42 | 1 |
June 19, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0 |
June 18, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 400 |
June 17, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0 |
June 16, 2025 | 51.48 | 51.64 | 51.64 | 51.64 | 51.48 | 24 |
June 13, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0 |