55.86
+0.3703(+0.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 56.06 | 55.86 | 55.86 | 56.07 | 55.85 | 2,300 |
October 02, 2025 | 55.54 | 55.49 | 55.49 | 55.54 | 55.3 | 1,900 |
October 01, 2025 | 55.28 | 55.55 | 55.55 | 55.58 | 55.27 | 14,200 |
September 30, 2025 | 55.09 | 55.26 | 55.26 | 55.26 | 54.74 | 10,100 |
September 29, 2025 | 55.34 | 55.19 | 55.19 | 55.34 | 54.98 | 14,527 |
September 26, 2025 | 54.9 | 55.52 | 55.52 | 55.52 | 54.9 | 3,643 |
September 25, 2025 | 54.93 | 54.83 | 54.83 | 54.98 | 54.66 | 5,000 |
September 24, 2025 | 55.75 | 55.58 | 55.38 | 55.87 | 55.57 | 6,018 |
September 23, 2025 | 55.76 | 55.45 | 55.25 | 56.13 | 55.41 | 26,406 |
September 22, 2025 | 55.4 | 55.41 | 55.21 | 55.5 | 55.27 | 3,200 |
September 19, 2025 | 56.22 | 55.54 | 55.54 | 56.22 | 55.54 | 4,023 |
September 18, 2025 | 55.85 | 56.21 | 56.21 | 56.26 | 55.82 | 6,827 |
September 17, 2025 | 55.93 | 55.54 | 55.54 | 56.04 | 55.54 | 4,465 |
September 16, 2025 | 55.36 | 55.66 | 55.66 | 55.73 | 55.36 | 6,337 |
September 15, 2025 | 55.99 | 55.62 | 55.62 | 55.99 | 55.58 | 5,300 |
September 12, 2025 | 56.4 | 55.9 | 55.9 | 56.4 | 55.9 | 24,610 |
September 11, 2025 | 55.7 | 56.58 | 56.58 | 56.58 | 55.7 | 3,925 |
September 10, 2025 | 55.75 | 55.71 | 55.71 | 55.8 | 55.46 | 3,114 |
September 09, 2025 | 55.81 | 55.77 | 55.77 | 55.98 | 55.76 | 5,200 |
September 08, 2025 | 56.7 | 56.32 | 56.32 | 56.7 | 55.87 | 3,912 |
September 05, 2025 | 56.83 | 56.51 | 56.51 | 57.13 | 56.19 | 5,806 |
September 04, 2025 | 55.9 | 56.47 | 56.47 | 56.47 | 55.9 | 3,820 |
September 03, 2025 | 55.8 | 55.65 | 55.65 | 55.8 | 55.47 | 9,217 |
September 02, 2025 | 55.61 | 55.81 | 55.81 | 55.81 | 55.4 | 1,400 |
August 29, 2025 | 56.22 | 56.02 | 56.02 | 56.22 | 55.88 | 8,427 |
August 28, 2025 | 56.49 | 56.06 | 56.06 | 56.49 | 55.68 | 8,445 |
August 27, 2025 | 55.76 | 56.28 | 56.28 | 56.28 | 55.76 | 3,328 |
August 26, 2025 | 55.74 | 55.81 | 55.81 | 56 | 55.7 | 15,700 |
August 25, 2025 | 56 | 55.89 | 55.89 | 56.01 | 55.87 | 16,029 |
August 22, 2025 | 54.56 | 56.15 | 56.15 | 56.22 | 54.56 | 4,811 |
August 21, 2025 | 53.95 | 54.1 | 54.1 | 54.19 | 53.95 | 8,114 |
August 20, 2025 | 54.53 | 54.13 | 54.13 | 54.53 | 54.1 | 4,609 |
August 19, 2025 | 54.86 | 54.44 | 54.44 | 54.86 | 54.29 | 9,241 |
August 18, 2025 | 54.12 | 54.14 | 54.14 | 54.28 | 54.11 | 4,843 |
August 15, 2025 | 54.71 | 54.14 | 54.14 | 54.71 | 54.14 | 3,600 |
August 14, 2025 | 54.44 | 54.6 | 54.6 | 54.6 | 54.22 | 4,344 |
August 13, 2025 | 53.84 | 55.01 | 55.01 | 55.01 | 53.84 | 9,500 |
August 12, 2025 | 53.35 | 53.69 | 53.69 | 53.69 | 53.35 | 28,500 |
August 11, 2025 | 52.79 | 52.31 | 52.31 | 52.79 | 52.29 | 6,700 |
August 08, 2025 | 52.52 | 52.53 | 52.53 | 52.66 | 52.43 | 14,517 |
August 07, 2025 | 52.48 | 52.29 | 52.29 | 52.48 | 52.27 | 6,736 |
August 06, 2025 | 52.75 | 52.32 | 52.32 | 52.75 | 52.31 | 4,485 |
August 05, 2025 | 52.46 | 52.66 | 52.66 | 52.7 | 52.22 | 3,624 |
August 04, 2025 | 51.74 | 52.25 | 52.25 | 52.32 | 51.74 | 15,422 |
August 01, 2025 | 51.42 | 51.66 | 51.66 | 51.69 | 51.29 | 5,800 |
July 31, 2025 | 52.69 | 52.47 | 52.47 | 52.69 | 52.44 | 7,934 |
July 30, 2025 | 53.35 | 52.97 | 52.97 | 53.54 | 52.65 | 12,389 |
July 29, 2025 | 54.01 | 53.73 | 53.73 | 54.01 | 53.51 | 80,500 |
July 28, 2025 | 53.96 | 53.85 | 53.85 | 53.97 | 53.71 | 65,830 |
July 25, 2025 | 53.74 | 53.91 | 53.91 | 53.91 | 53.41 | 5,800 |
July 24, 2025 | 54.01 | 53.59 | 53.59 | 54.17 | 53.55 | 11,649 |
July 23, 2025 | 54.08 | 54.34 | 54.34 | 54.39 | 54.08 | 5,038 |
July 22, 2025 | 53.6 | 53.91 | 53.91 | 53.94 | 53.45 | 33,902 |
July 21, 2025 | 53.17 | 52.81 | 52.81 | 53.29 | 52.81 | 4,342 |
July 18, 2025 | 53.28 | 52.95 | 52.95 | 53.28 | 52.82 | 5,000 |
July 17, 2025 | 52.93 | 53.11 | 53.11 | 53.15 | 52.83 | 30,000 |
July 16, 2025 | 52.65 | 52.57 | 52.57 | 52.65 | 52.27 | 2,700 |
July 15, 2025 | 53.76 | 52.47 | 52.47 | 53.76 | 52.47 | 1,600 |
July 14, 2025 | 53.66 | 53.75 | 53.75 | 53.75 | 53.25 | 5,203 |
July 11, 2025 | 53.84 | 53.87 | 53.87 | 54.02 | 53.66 | 2,400 |