55.43
+0.43(+0.78%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 54.79 | 55 | 55 | 55.06 | 54.66 | 7,863 |
September 25, 2025 | 55.19 | 54.71 | 54.71 | 55.27 | 54.57 | 19,616 |
September 24, 2025 | 55.19 | 55.23 | 55.23 | 55.31 | 55.11 | 15,003 |
September 23, 2025 | 55.28 | 55.36 | 55.36 | 55.55 | 55.23 | 17,462 |
September 22, 2025 | 55.09 | 55.2 | 55.2 | 55.24 | 54.95 | 24,499 |
September 19, 2025 | 54.81 | 54.81 | 54.81 | 55 | 54.75 | 5,061 |
September 18, 2025 | 54.83 | 55.01 | 55.01 | 55.25 | 54.77 | 18,597 |
September 17, 2025 | 54.58 | 54.6 | 54.6 | 54.64 | 54.48 | 15,582 |
September 16, 2025 | 54.58 | 54.5 | 54.5 | 54.72 | 54.5 | 7,363 |
September 15, 2025 | 54.27 | 54.53 | 54.53 | 54.57 | 54.19 | 12,976 |
September 12, 2025 | 54.05 | 54.08 | 54.08 | 54.14 | 53.93 | 6,484 |
September 11, 2025 | 53.49 | 53.96 | 53.96 | 53.96 | 53.43 | 63,083 |
September 10, 2025 | 53.42 | 53.45 | 53.45 | 53.65 | 53.35 | 23,176 |
September 09, 2025 | 53.48 | 53.34 | 53.34 | 53.5 | 53.28 | 6,727 |
September 08, 2025 | 53.31 | 53.43 | 53.43 | 53.69 | 53.24 | 15,982 |
September 05, 2025 | 53.3 | 53.1 | 53.1 | 53.48 | 52.95 | 13,470 |
September 04, 2025 | 52.8 | 52.96 | 52.96 | 52.98 | 52.64 | 13,229 |
September 03, 2025 | 52.73 | 52.88 | 52.88 | 53 | 52.69 | 182,721 |
September 02, 2025 | 53.28 | 52.62 | 52.62 | 53.28 | 52.54 | 28,141 |
September 01, 2025 | 53.27 | 53.3 | 53.3 | 53.39 | 53.22 | 6,279 |
August 29, 2025 | 53.45 | 53.16 | 53.16 | 53.6 | 53.1 | 9,753 |
August 28, 2025 | 53.5 | 53.32 | 53.32 | 53.83 | 53.3 | 58,491 |
August 27, 2025 | 53.13 | 53.22 | 53.22 | 53.22 | 53.02 | 50,623 |
August 26, 2025 | 56.58 | 53.01 | 53.01 | 56.58 | 52.75 | 25,370 |
August 22, 2025 | 52.55 | 53.55 | 53.55 | 53.55 | 52.5 | 8,934 |
August 21, 2025 | 52.79 | 52.67 | 52.67 | 52.87 | 52.5 | 14,001 |
August 20, 2025 | 52.81 | 52.73 | 52.73 | 52.93 | 52.58 | 8,605 |
August 19, 2025 | 53.04 | 53.06 | 53.06 | 53.25 | 52.98 | 29,679 |
August 18, 2025 | 53.2 | 53 | 53 | 53.2 | 52.85 | 20,594 |
August 15, 2025 | 53.26 | 53.13 | 53.13 | 53.28 | 53.05 | 3,941 |
August 14, 2025 | 53.21 | 52.93 | 52.93 | 53.3 | 52.93 | 7,875 |
August 13, 2025 | 53.2 | 53.25 | 53.25 | 53.41 | 53.16 | 34,439 |
August 12, 2025 | 52.89 | 52.98 | 52.98 | 53 | 52.52 | 20,698 |
August 11, 2025 | 52.75 | 52.71 | 52.71 | 52.89 | 52.68 | 8,978 |
August 08, 2025 | 52.44 | 52.64 | 52.64 | 52.71 | 52.39 | 6,959 |
August 07, 2025 | 52.42 | 52.3 | 52.3 | 52.75 | 52.04 | 144,939 |
August 06, 2025 | 52.36 | 52.23 | 52.23 | 52.49 | 52.03 | 14,021 |
August 05, 2025 | 52.49 | 52.19 | 52.19 | 52.61 | 52.1 | 17,921 |
August 04, 2025 | 52 | 52.26 | 52.26 | 52.32 | 51.81 | 12,617 |
August 01, 2025 | 52.2 | 51.6 | 51.6 | 52.22 | 51.52 | 36,171 |
July 31, 2025 | 53.35 | 52.59 | 52.59 | 53.42 | 52.54 | 63,266 |
July 30, 2025 | 53.01 | 52.76 | 52.76 | 53.3 | 52.76 | 6,456 |
July 29, 2025 | 53.12 | 52.93 | 52.93 | 53.27 | 52.9 | 25,257 |
July 28, 2025 | 53.43 | 53.12 | 53.12 | 53.5 | 53.07 | 26,755 |
July 25, 2025 | 53.09 | 53.09 | 53.09 | 53.12 | 52.94 | 3,888 |
July 24, 2025 | 53.18 | 53.11 | 53.11 | 53.25 | 52.95 | 14,673 |
July 23, 2025 | 53.01 | 53.05 | 53.05 | 53.13 | 52.97 | 6,777 |
July 22, 2025 | 52.45 | 52.61 | 52.61 | 52.66 | 52.36 | 9,220 |
July 21, 2025 | 52.54 | 52.67 | 52.67 | 52.68 | 52.46 | 6,181 |
July 18, 2025 | 52.45 | 52.43 | 52.43 | 52.74 | 52.41 | 15,849 |
July 17, 2025 | 52.19 | 52.37 | 52.37 | 52.39 | 52.08 | 194,124 |
July 16, 2025 | 51.97 | 52 | 52 | 52.16 | 51.88 | 5,222 |
July 15, 2025 | 52.44 | 52.2 | 52.2 | 52.68 | 52.19 | 12,693 |
July 14, 2025 | 52.24 | 52.36 | 52.36 | 52.45 | 52.2 | 47,198 |
July 11, 2025 | 52.59 | 52.43 | 52.43 | 52.64 | 52.35 | 3,614 |
July 10, 2025 | 52.51 | 52.7 | 52.7 | 52.71 | 52.47 | 75,491 |
July 09, 2025 | 52.37 | 52.37 | 52.37 | 52.61 | 52.32 | 17,813 |
July 08, 2025 | 52.21 | 52.33 | 52.33 | 52.37 | 52.11 | 16,920 |
July 07, 2025 | 52.29 | 52.13 | 52.13 | 52.56 | 52.13 | 121,406 |
July 04, 2025 | 52.51 | 52.44 | 52.44 | 52.63 | 52.3 | 3,207 |