55.13
-0.425(-0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 54.91 | 55.55 | 55.55 | 56.1 | 54.17 | 222,900 |
| September 04, 2025 | 52.88 | 54.52 | 54.52 | 54.53 | 52.68 | 230,400 |
| September 03, 2025 | 52.44 | 52.82 | 52.82 | 53.07 | 52.01 | 297,301 |
| September 02, 2025 | 53.24 | 52.81 | 52.81 | 54.03 | 52.62 | 207,300 |
| August 29, 2025 | 54.9 | 54.24 | 54.24 | 55.39 | 53.86 | 218,000 |
| August 28, 2025 | 54.12 | 54.91 | 54.91 | 55.04 | 53.77 | 298,100 |
| August 27, 2025 | 54.08 | 54.37 | 54.37 | 54.92 | 53.86 | 291,606 |
| August 26, 2025 | 54.7 | 54.2 | 54.2 | 55.56 | 54.1 | 252,400 |
| August 25, 2025 | 54 | 54.64 | 54.64 | 55.12 | 54 | 284,639 |
| August 22, 2025 | 51.99 | 54.23 | 54.23 | 54.44 | 51.99 | 217,122 |
| August 21, 2025 | 51.03 | 51.84 | 51.84 | 52.05 | 50.72 | 391,744 |
| August 20, 2025 | 51.84 | 51.35 | 51.35 | 52.28 | 50.93 | 212,808 |
| August 19, 2025 | 51.86 | 52.46 | 52.46 | 52.53 | 51.47 | 409,401 |
| August 18, 2025 | 51.39 | 51.49 | 51.49 | 52.6 | 51.36 | 427,958 |
| August 15, 2025 | 53.53 | 51.37 | 51.37 | 53.53 | 51.27 | 411,868 |
| August 14, 2025 | 52.16 | 53.21 | 53.21 | 53.3 | 51.67 | 399,259 |
| August 13, 2025 | 51.09 | 53.33 | 53.33 | 53.45 | 50.58 | 586,405 |
| August 12, 2025 | 49.8 | 50.53 | 50.53 | 50.65 | 49.43 | 414,495 |
| August 11, 2025 | 48.47 | 49.2 | 49.2 | 49.37 | 48.13 | 411,150 |
| August 08, 2025 | 48.9 | 48.7 | 48.7 | 49.38 | 48.41 | 394,700 |
| August 07, 2025 | 48.56 | 48.4 | 48.4 | 48.99 | 47.59 | 448,826 |
| August 06, 2025 | 47.75 | 48.02 | 48.02 | 48.23 | 46.47 | 624,238 |
| August 05, 2025 | 44.29 | 48.12 | 48.12 | 48.72 | 44.03 | 1.31M |
| August 04, 2025 | 35.75 | 36.71 | 36.71 | 36.95 | 35.48 | 412,124 |
| August 01, 2025 | 36.08 | 35.43 | 35.43 | 36.15 | 34.95 | 286,118 |
| July 31, 2025 | 36.44 | 36.69 | 36.69 | 36.91 | 36.32 | 226,051 |
| July 30, 2025 | 37.75 | 36.81 | 36.81 | 37.83 | 36.39 | 273,700 |
| July 29, 2025 | 38.37 | 37.63 | 37.63 | 38.7 | 36.7 | 360,900 |
| July 28, 2025 | 38.29 | 38.1 | 38.1 | 38.69 | 37.65 | 253,741 |
| July 25, 2025 | 37.57 | 38.18 | 38.18 | 38.29 | 37.03 | 314,900 |
| July 24, 2025 | 37.14 | 37.49 | 37.49 | 37.62 | 37.01 | 272,559 |
| July 23, 2025 | 37.24 | 37.51 | 37.51 | 37.58 | 36.8 | 347,659 |
| July 22, 2025 | 35.91 | 36.62 | 36.62 | 37 | 35.87 | 282,405 |
| July 21, 2025 | 37.29 | 35.9 | 35.9 | 37.29 | 35.56 | 392,900 |
| July 18, 2025 | 36.99 | 36.28 | 36.28 | 37.23 | 36.05 | 406,600 |
| July 17, 2025 | 35.33 | 36.93 | 36.93 | 37.14 | 35.33 | 411,597 |
| July 16, 2025 | 34.3 | 35.36 | 35.36 | 35.38 | 33.85 | 553,900 |
| July 15, 2025 | 34.84 | 34.16 | 34.16 | 35.65 | 34.14 | 433,589 |
| July 14, 2025 | 35.85 | 34.36 | 34.36 | 36.26 | 34.17 | 373,804 |
| July 11, 2025 | 36.16 | 36.25 | 36.25 | 36.55 | 35.82 | 397,000 |
| July 10, 2025 | 35.61 | 36.66 | 36.66 | 36.78 | 35.6 | 362,576 |
| July 09, 2025 | 35.7 | 35.65 | 35.65 | 35.9 | 34.84 | 385,870 |
| July 08, 2025 | 35.6 | 35.5 | 35.5 | 36.21 | 35.45 | 345,600 |
| July 07, 2025 | 35.46 | 35.34 | 35.34 | 36.35 | 35.24 | 567,200 |
| July 03, 2025 | 36.54 | 36.03 | 35.94 | 36.94 | 35.92 | 349,528 |
| July 02, 2025 | 35.03 | 36.03 | 35.94 | 36.21 | 34.41 | 413,953 |
| July 01, 2025 | 33.25 | 34.89 | 34.8 | 35.6 | 33.04 | 505,000 |
| June 30, 2025 | 33.39 | 33.37 | 33.29 | 33.6 | 32.76 | 593,512 |
| June 27, 2025 | 33.06 | 33.55 | 33.55 | 33.97 | 32.74 | 1.25M |
| June 26, 2025 | 32.77 | 32.63 | 32.63 | 34.23 | 32.48 | 1.17M |
| June 25, 2025 | 31.92 | 31.52 | 31.52 | 32.06 | 31.35 | 580,600 |
| June 24, 2025 | 31.73 | 31.92 | 31.92 | 32.41 | 31.54 | 521,205 |
| June 23, 2025 | 31.19 | 31.27 | 31.27 | 31.7 | 30.48 | 220,340 |
| June 20, 2025 | 32.06 | 31.36 | 31.36 | 32.19 | 31.21 | 712,220 |
| June 18, 2025 | 32.53 | 31.84 | 31.84 | 32.96 | 31.82 | 257,307 |
| June 17, 2025 | 33.09 | 32.64 | 32.64 | 33.46 | 32.47 | 505,127 |
| June 16, 2025 | 33.09 | 33.46 | 33.46 | 33.84 | 32.82 | 473,900 |
| June 13, 2025 | 32.81 | 32.7 | 32.7 | 33.34 | 32.28 | 705,051 |
| June 12, 2025 | 33.14 | 33.43 | 33.43 | 33.6 | 32.91 | 390,700 |
| June 11, 2025 | 33.41 | 33.4 | 33.4 | 33.86 | 33.06 | 379,900 |
