54.05
+0.39(+0.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 53.83 | 54.05 | 54.05 | 54.23 | 53.5 | 1.82M |
September 25, 2025 | 54.54 | 53.66 | 53.45 | 54.82 | 53.62 | 1.63M |
September 24, 2025 | 56.63 | 55.37 | 55.15 | 56.99 | 54.93 | 2.77M |
September 23, 2025 | 57.23 | 56.41 | 56.19 | 57.88 | 56.38 | 3.98M |
September 22, 2025 | 56.51 | 56.8 | 56.58 | 57.12 | 56.09 | 1.53M |
September 19, 2025 | 57.8 | 56.68 | 56.46 | 57.8 | 56.04 | 3.63M |
September 18, 2025 | 56.8 | 57.7 | 57.47 | 57.81 | 56.43 | 3.26M |
September 17, 2025 | 56.3 | 56.24 | 56.24 | 57.47 | 55.53 | 2.61M |
September 16, 2025 | 56.59 | 56.25 | 56.25 | 56.98 | 55.34 | 2M |
September 15, 2025 | 56.53 | 56.51 | 56.51 | 57.07 | 55.76 | 2.86M |
September 12, 2025 | 56.7 | 56.26 | 56.26 | 56.83 | 56.25 | 1.48M |
September 11, 2025 | 56.31 | 56.66 | 56.66 | 57.57 | 56.24 | 4.1M |
September 10, 2025 | 55.46 | 56.22 | 56.22 | 56.66 | 55.23 | 2.15M |
September 09, 2025 | 55.59 | 55.22 | 55.22 | 55.65 | 54.79 | 1.59M |
September 08, 2025 | 55.46 | 55.65 | 55.65 | 56.06 | 54.85 | 1.58M |
September 05, 2025 | 54.83 | 55.2 | 55.2 | 55.45 | 54.35 | 2.06M |
September 04, 2025 | 53.63 | 54.55 | 54.55 | 54.56 | 53.28 | 1.03M |
September 03, 2025 | 53.28 | 53.48 | 53.48 | 53.7 | 53.07 | 1.36M |
September 02, 2025 | 52.83 | 53.52 | 53.52 | 53.53 | 52.47 | 1.66M |
August 29, 2025 | 54.66 | 53.66 | 53.66 | 54.75 | 53.45 | 1.24M |
August 28, 2025 | 55.19 | 54.72 | 54.72 | 55.19 | 54.53 | 1.1M |
August 27, 2025 | 54.2 | 54.86 | 54.86 | 55.14 | 54.13 | 1.55M |
August 26, 2025 | 53.13 | 54.33 | 54.33 | 54.58 | 53.03 | 2.04M |
August 25, 2025 | 53.51 | 53.08 | 53.08 | 53.95 | 53.05 | 1.31M |
August 22, 2025 | 52.25 | 53.55 | 53.55 | 53.82 | 52.02 | 1.13M |
August 21, 2025 | 51.99 | 51.98 | 51.98 | 52.37 | 51.66 | 787,200 |
August 20, 2025 | 52.45 | 52.15 | 52.15 | 52.72 | 51.42 | 1.6M |
August 19, 2025 | 53.26 | 52.79 | 52.79 | 53.7 | 52.64 | 1.03M |
August 18, 2025 | 52.46 | 53.22 | 53.22 | 53.27 | 52.29 | 1.01M |
August 15, 2025 | 53.26 | 52.62 | 52.62 | 53.55 | 52.57 | 1.03M |
August 14, 2025 | 53.29 | 53.01 | 53.01 | 53.59 | 52.81 | 1.31M |
August 13, 2025 | 53.34 | 53.97 | 53.97 | 53.97 | 52.95 | 1.15M |
August 12, 2025 | 52.43 | 53.18 | 53.18 | 53.44 | 52.38 | 1.68M |
August 11, 2025 | 52.25 | 52.18 | 52.18 | 52.38 | 51.63 | 1.35M |
August 08, 2025 | 52.59 | 52.14 | 52.14 | 52.93 | 52.11 | 1.13M |
August 07, 2025 | 54.43 | 52.36 | 52.36 | 54.43 | 51.85 | 2.57M |
August 06, 2025 | 54.25 | 53.78 | 53.78 | 54.64 | 53.42 | 1.49M |
August 05, 2025 | 54 | 54.21 | 54.21 | 54.54 | 53.46 | 1.32M |
August 04, 2025 | 54.06 | 53.77 | 53.77 | 54.54 | 53.62 | 1.77M |
August 01, 2025 | 53.64 | 53.84 | 53.84 | 54.5 | 53.38 | 3.29M |
July 31, 2025 | 55.6 | 56.04 | 56.04 | 56.46 | 55.33 | 2.59M |
July 30, 2025 | 56.19 | 56 | 56 | 56.81 | 55.37 | 6.09M |
July 29, 2025 | 58.3 | 56.2 | 56.2 | 59.25 | 54.43 | 16.2M |
July 28, 2025 | 55.27 | 54.86 | 54.86 | 55.42 | 54.45 | 1.91M |
July 25, 2025 | 54.69 | 54.84 | 54.84 | 55.17 | 54.28 | 2.45M |
July 24, 2025 | 54.78 | 54.36 | 54.36 | 55 | 54.25 | 2.07M |
July 23, 2025 | 54.53 | 54.74 | 54.74 | 55.04 | 54.34 | 1.84M |
July 22, 2025 | 53.4 | 53.87 | 53.87 | 54.09 | 52.69 | 1.74M |
July 21, 2025 | 55 | 53.51 | 53.51 | 55.27 | 53.47 | 1.15M |
July 18, 2025 | 54.83 | 54.68 | 54.68 | 54.87 | 53.97 | 1.58M |
July 17, 2025 | 53.9 | 54.75 | 54.75 | 54.98 | 53.84 | 1.75M |
July 16, 2025 | 52.83 | 53.79 | 53.79 | 53.82 | 52.33 | 2.95M |
July 15, 2025 | 53.44 | 52.66 | 52.66 | 53.44 | 52.65 | 1.4M |
July 14, 2025 | 53.36 | 52.97 | 52.97 | 53.63 | 52.72 | 2.42M |
July 11, 2025 | 53.54 | 53.62 | 53.62 | 53.96 | 53.07 | 1.77M |
July 10, 2025 | 53.95 | 54.14 | 54.14 | 55.04 | 53.61 | 2.89M |
July 09, 2025 | 54.27 | 53.8 | 53.8 | 54.39 | 52.72 | 2.25M |
July 08, 2025 | 52.72 | 53.37 | 53.37 | 54.1 | 52.5 | 2.93M |
July 07, 2025 | 54.92 | 52.15 | 52.15 | 55.47 | 52.03 | 4.84M |
July 03, 2025 | 54.17 | 55.29 | 55.29 | 55.39 | 54.06 | 3.16M |