56.85
+0.4583(+0.81%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 57.15 | 56.85 | 56.85 | 57.15 | 56.74 | 2,482 |
September 04, 2025 | 56.34 | 56.39 | 56.39 | 56.48 | 56.08 | 11,807 |
September 03, 2025 | 56.12 | 56.19 | 56.19 | 56.19 | 56.12 | 538 |
September 02, 2025 | 55.89 | 56.23 | 56.23 | 56.3 | 55.89 | 8,130 |
August 29, 2025 | 57 | 57.3 | 57.3 | 57.31 | 57 | 1,303 |
August 28, 2025 | 57.22 | 57.31 | 57.31 | 57.38 | 57.2 | 1,425 |
August 27, 2025 | 57.05 | 56.97 | 56.97 | 57.06 | 56.45 | 8,845 |
August 26, 2025 | 57.86 | 57.66 | 57.66 | 57.86 | 57.57 | 2,200 |
August 25, 2025 | 58.49 | 57.69 | 57.69 | 58.49 | 57.69 | 5,249 |
August 22, 2025 | 57.36 | 58.48 | 58.48 | 58.69 | 57.36 | 1,800 |
August 21, 2025 | 58.1 | 57.42 | 57.42 | 58.1 | 57.42 | 1,700 |
August 20, 2025 | 57.46 | 57.63 | 57.63 | 57.63 | 57.27 | 10,500 |
August 19, 2025 | 58.41 | 57.67 | 57.67 | 58.41 | 57.67 | 7,900 |
August 18, 2025 | 58.3 | 58.1 | 58.1 | 58.3 | 57.79 | 1,800 |
August 15, 2025 | 58.09 | 58.18 | 58.18 | 58.3 | 58.09 | 1,526 |
August 14, 2025 | 57.93 | 57.99 | 57.99 | 57.99 | 57.72 | 1,626 |
August 13, 2025 | 58.42 | 58.02 | 58.02 | 58.42 | 57.92 | 2,050 |
August 12, 2025 | 58.03 | 57.93 | 57.93 | 58.03 | 57.93 | 2,200 |
August 11, 2025 | 57.72 | 57.08 | 57.08 | 57.72 | 57 | 2,600 |
August 08, 2025 | 57.41 | 57.6 | 57.6 | 57.81 | 57.41 | 13,224 |
August 07, 2025 | 58.13 | 57.21 | 57.21 | 58.13 | 56.78 | 57,900 |
August 06, 2025 | 56.86 | 56.78 | 56.78 | 56.88 | 56.65 | 8,500 |
August 05, 2025 | 55.95 | 56.01 | 56.01 | 56.23 | 55.79 | 3,105 |
August 04, 2025 | 55.57 | 55.59 | 55.59 | 55.69 | 55.35 | 3,300 |
August 01, 2025 | 52.93 | 54.94 | 54.94 | 55.08 | 52.93 | 2,125 |
July 31, 2025 | 55.95 | 55.49 | 55.49 | 55.95 | 55.36 | 4,900 |
July 30, 2025 | 56 | 55.43 | 55.43 | 56 | 55.36 | 1,840 |
July 29, 2025 | 56.51 | 56.25 | 56.25 | 56.51 | 56.01 | 8,243 |
July 28, 2025 | 57.84 | 56.07 | 56.07 | 57.84 | 56.07 | 5,838 |
July 25, 2025 | 57.86 | 57.9 | 57.9 | 57.9 | 57.86 | 1,700 |
July 24, 2025 | 57.71 | 57.66 | 57.66 | 57.83 | 57.5 | 1,849 |
July 23, 2025 | 57.24 | 58.42 | 58.42 | 58.42 | 57.24 | 8,531 |
July 22, 2025 | 57.54 | 56.35 | 56.35 | 57.54 | 55.58 | 3,600 |
July 21, 2025 | 56.09 | 56.21 | 56.21 | 56.36 | 56.07 | 3,243 |
July 18, 2025 | 56.3 | 55.62 | 55.62 | 56.3 | 55.48 | 8,500 |
July 17, 2025 | 55.61 | 55.97 | 55.97 | 55.97 | 55.61 | 5,400 |
July 16, 2025 | 55.92 | 56.12 | 56.12 | 56.14 | 55.66 | 9,306 |
July 15, 2025 | 56.52 | 56.06 | 56.06 | 56.52 | 56.06 | 57,608 |
July 14, 2025 | 56.51 | 56.9 | 56.9 | 56.99 | 56.51 | 6,200 |
July 11, 2025 | 57.34 | 57.01 | 57.01 | 57.34 | 57.01 | 28,300 |
July 10, 2025 | 57.36 | 57.34 | 57.34 | 57.44 | 57.24 | 7,512 |
July 09, 2025 | 57.37 | 57.55 | 57.55 | 57.65 | 57.37 | 4,400 |
July 08, 2025 | 56.46 | 56.96 | 56.96 | 56.99 | 56.46 | 9,012 |
July 07, 2025 | 55.18 | 56.09 | 56.09 | 56.44 | 55.18 | 6,000 |
July 03, 2025 | 56.03 | 56.1 | 56.1 | 56.19 | 55.88 | 3,703 |
July 02, 2025 | 55.78 | 56.1 | 56.1 | 56.16 | 55.78 | 3,435 |
July 01, 2025 | 55.85 | 55.93 | 55.93 | 55.93 | 55.56 | 6,417 |
June 30, 2025 | 56.47 | 56.36 | 56.36 | 56.47 | 55.79 | 11,600 |
June 27, 2025 | 55.8 | 56.1 | 56.1 | 56.33 | 55.8 | 5,300 |
June 26, 2025 | 55.38 | 55.5 | 55.5 | 55.6 | 55.25 | 4,700 |
June 25, 2025 | 54.51 | 54.97 | 54.6 | 55.17 | 54.51 | 6,403 |
June 24, 2025 | 54.72 | 55.19 | 54.81 | 55.19 | 54.72 | 2,200 |
June 23, 2025 | 53.47 | 54.27 | 53.9 | 54.88 | 53.47 | 519,720 |
June 20, 2025 | 53.83 | 53.69 | 53.32 | 54.04 | 53.61 | 5,700 |
June 18, 2025 | 53.87 | 53.91 | 53.54 | 54.28 | 53.61 | 49,120 |
June 17, 2025 | 55.05 | 54.06 | 53.69 | 55.05 | 53.7 | 5,507 |
June 16, 2025 | 55.69 | 55.1 | 54.72 | 55.69 | 54.93 | 2,100 |
June 13, 2025 | 54.56 | 54.55 | 54.18 | 54.93 | 54.25 | 4,500 |
June 12, 2025 | 55.52 | 55.22 | 54.84 | 55.53 | 55.22 | 5,200 |
June 11, 2025 | 54.42 | 54.77 | 54.4 | 55.31 | 54.42 | 5,000 |