55.98
+1.11(+2.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 55.34 | 54.87 | 54.87 | 55.34 | 54.5 | 3,810 |
September 25, 2025 | 56.35 | 55.86 | 55.86 | 56.35 | 55.55 | 10,593 |
September 24, 2025 | 56.61 | 56.04 | 56.04 | 56.61 | 56.02 | 836 |
September 23, 2025 | 56.88 | 56.99 | 56.99 | 57.06 | 56.78 | 7,517 |
September 22, 2025 | 56.57 | 56.37 | 56.37 | 56.6 | 56.37 | 8,884 |
September 19, 2025 | 55.56 | 55.52 | 55.52 | 55.56 | 55.52 | 72 |
September 18, 2025 | 56.38 | 56.08 | 56.08 | 56.43 | 55.83 | 15,349 |
September 17, 2025 | 55.38 | 55.65 | 55.65 | 55.66 | 55.38 | 5,851 |
September 16, 2025 | 56.22 | 55.83 | 55.83 | 56.26 | 55.83 | 20,824 |
September 15, 2025 | 54.82 | 54.97 | 54.97 | 54.97 | 54.76 | 5,287 |
September 12, 2025 | 54.62 | 54.47 | 54.47 | 54.62 | 54.39 | 1,947 |
September 11, 2025 | 53.26 | 54.31 | 54.31 | 54.32 | 53.24 | 9,637 |
September 10, 2025 | 53.34 | 53.54 | 53.21 | 53.54 | 53.19 | 8,891 |
September 09, 2025 | 52.18 | 52.24 | 51.93 | 52.24 | 52.18 | 3,990 |
September 08, 2025 | 51.69 | 51.69 | 51.37 | 51.69 | 51.69 | 7,084 |
September 05, 2025 | 51.14 | 51.18 | 51.18 | 51.3 | 51.1 | 10,179 |
September 04, 2025 | 50.87 | 50.81 | 50.81 | 50.87 | 50.81 | 929 |
September 03, 2025 | 50.67 | 50.97 | 50.97 | 51.12 | 50.67 | 39,939 |
September 02, 2025 | 50.62 | 50.12 | 50.12 | 50.64 | 49.88 | 9,706 |
September 01, 2025 | 50.59 | 49.89 | 49.89 | 50.59 | 49.84 | 15,678 |
August 29, 2025 | 50.55 | 50.37 | 50.37 | 50.55 | 50.34 | 3,544 |
August 28, 2025 | 51.76 | 51.18 | 51.18 | 51.76 | 51 | 5,666 |
August 27, 2025 | 49.8 | 50.47 | 50.47 | 50.47 | 49.8 | 37,520 |
August 26, 2025 | 50.41 | 50.61 | 50.61 | 50.65 | 50.34 | 2,840 |
August 22, 2025 | 50.49 | 51.55 | 51.55 | 51.57 | 50.48 | 22,201 |
August 21, 2025 | 49.85 | 49.73 | 49.73 | 49.85 | 49.57 | 6,623 |
August 20, 2025 | 49.78 | 49.81 | 49.81 | 49.99 | 49.68 | 24,312 |
August 19, 2025 | 50.18 | 50.14 | 50.14 | 50.34 | 50.13 | 3,241 |
August 18, 2025 | 50.86 | 50.77 | 50.77 | 50.9 | 50.73 | 878 |
August 15, 2025 | 51.72 | 51.32 | 51.32 | 51.72 | 51.32 | 8,686 |
August 14, 2025 | 51.84 | 51.32 | 51.32 | 51.84 | 51.32 | 10,128 |
August 13, 2025 | 52.74 | 52.17 | 52.17 | 52.74 | 52 | 20,656 |
August 12, 2025 | 51.07 | 51.49 | 51.49 | 51.49 | 50.99 | 8,677 |
August 11, 2025 | 51.15 | 51 | 51 | 51.15 | 50.99 | 4,952 |
August 08, 2025 | 51.12 | 51.17 | 51.17 | 51.17 | 50.95 | 6,357 |
August 07, 2025 | 51.39 | 51.09 | 51.09 | 51.63 | 51.08 | 18,801 |
August 06, 2025 | 50.88 | 50.72 | 50.72 | 50.88 | 50.71 | 79 |
August 05, 2025 | 50.75 | 50.66 | 50.66 | 50.75 | 50.66 | 463 |
August 04, 2025 | 50.24 | 50.36 | 50.36 | 50.38 | 50.24 | 4,368 |
August 01, 2025 | 48.62 | 49.3 | 49.3 | 49.55 | 48.57 | 21,855 |
July 31, 2025 | 51.42 | 50.76 | 50.76 | 51.42 | 50.76 | 200 |
July 30, 2025 | 51.61 | 51.51 | 51.51 | 51.61 | 51.51 | 0 |
July 29, 2025 | 51.19 | 51.24 | 51.24 | 51.24 | 51.19 | 31,552 |
July 28, 2025 | 50.93 | 50.73 | 50.73 | 50.98 | 50.73 | 984 |
July 25, 2025 | 50.8 | 50.65 | 50.65 | 50.81 | 50.62 | 28,977 |
July 24, 2025 | 51.09 | 51.02 | 51.02 | 51.09 | 50.94 | 1,105 |
July 23, 2025 | 50.97 | 50.98 | 50.98 | 51 | 50.9 | 2,281 |
July 22, 2025 | 50.19 | 50.48 | 50.48 | 50.49 | 50.18 | 9,304 |
July 21, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 563 |
July 18, 2025 | 50.4 | 50.47 | 50.47 | 50.6 | 50.4 | 1,188 |
July 17, 2025 | 50.64 | 50.53 | 50.53 | 50.64 | 50.29 | 2,970 |
July 16, 2025 | 50.39 | 50.49 | 50.49 | 50.49 | 50.12 | 23,954 |
July 15, 2025 | 51.09 | 50.59 | 50.59 | 51.21 | 50.59 | 23,446 |
July 14, 2025 | 50.44 | 50.5 | 50.5 | 50.5 | 50.44 | 1,985 |
July 11, 2025 | 50.36 | 50.39 | 50.39 | 50.39 | 50.35 | 13 |
July 10, 2025 | 50.53 | 50.41 | 50.41 | 50.6 | 50.33 | 105,778 |
July 09, 2025 | 49.85 | 49.7 | 49.7 | 49.85 | 49.7 | 455,569 |
July 08, 2025 | 49.98 | 49.71 | 49.71 | 49.98 | 49.71 | 18,749 |
July 07, 2025 | 48.97 | 49.14 | 49.14 | 49.21 | 48.97 | 2,631 |
July 04, 2025 | 49.05 | 49.12 | 49.12 | 49.12 | 49.05 | 1,483 |