54.46
+0.41(+0.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 54.26 | 54.46 | 54.46 | 54.49 | 54.12 | 18,198 |
September 25, 2025 | 54.37 | 54.05 | 54.05 | 54.47 | 53.95 | 51,469 |
September 24, 2025 | 54.5 | 54.38 | 54.38 | 54.52 | 54.3 | 34,115 |
September 23, 2025 | 54.43 | 54.64 | 54.64 | 54.81 | 54.31 | 14,444 |
September 22, 2025 | 54.32 | 54.31 | 54.31 | 54.34 | 54.12 | 32,262 |
September 19, 2025 | 54.51 | 54.21 | 54.21 | 54.57 | 54.21 | 43,308 |
September 18, 2025 | 54.25 | 54.63 | 54.63 | 54.75 | 54.09 | 61,490 |
September 17, 2025 | 54.18 | 54.25 | 54.25 | 54.29 | 54.01 | 12,787 |
September 16, 2025 | 54.2 | 53.99 | 53.99 | 54.29 | 53.99 | 49,408 |
September 15, 2025 | 54.05 | 54.12 | 54.12 | 54.23 | 54.01 | 38,681 |
September 12, 2025 | 54.1 | 53.89 | 53.89 | 54.13 | 53.87 | 20,056 |
September 11, 2025 | 53.6 | 54.23 | 54.23 | 54.23 | 53.55 | 18,399 |
September 10, 2025 | 53.46 | 53.55 | 53.55 | 53.74 | 53.42 | 28,144 |
September 09, 2025 | 53.52 | 53.46 | 53.46 | 53.62 | 53.34 | 15,289 |
September 08, 2025 | 53.49 | 53.51 | 53.51 | 53.58 | 53.26 | 79,973 |
September 05, 2025 | 53.13 | 53.19 | 53.19 | 53.58 | 53.02 | 144,251 |
September 04, 2025 | 52.6 | 52.82 | 52.82 | 52.84 | 52.52 | 12,655 |
September 03, 2025 | 52.38 | 52.43 | 52.43 | 52.55 | 52.21 | 10,827 |
September 02, 2025 | 53 | 52.3 | 52.3 | 53.03 | 52.13 | 24,541 |
September 01, 2025 | 53.02 | 52.96 | 52.96 | 53.09 | 52.91 | 4,195 |
August 29, 2025 | 52.9 | 52.75 | 52.75 | 52.97 | 52.69 | 46,028 |
August 28, 2025 | 53.1 | 52.97 | 52.97 | 53.13 | 52.93 | 35,900 |
August 27, 2025 | 52.81 | 52.7 | 52.7 | 53.12 | 52.49 | 27,145 |
August 26, 2025 | 52.75 | 52.78 | 52.78 | 52.92 | 52.52 | 156,994 |
August 22, 2025 | 52.72 | 53.62 | 53.62 | 53.64 | 52.58 | 18,129 |
August 21, 2025 | 52.7 | 52.7 | 52.7 | 52.78 | 52.47 | 43,379 |
August 20, 2025 | 52.94 | 52.83 | 52.83 | 52.96 | 52.67 | 27,951 |
August 19, 2025 | 52.8 | 53.06 | 53.06 | 53.17 | 52.77 | 34,088 |
August 18, 2025 | 52.76 | 52.73 | 52.73 | 52.79 | 52.54 | 35,015 |
August 15, 2025 | 53.01 | 52.75 | 52.75 | 53.01 | 52.68 | 34,061 |
August 14, 2025 | 52.48 | 52.32 | 52.32 | 52.55 | 52.21 | 38,660 |
August 13, 2025 | 52.29 | 52.49 | 52.49 | 52.5 | 52.23 | 33,377 |
August 12, 2025 | 51.59 | 52.16 | 52.16 | 52.22 | 51.52 | 38,180 |
August 11, 2025 | 51.65 | 51.44 | 51.44 | 51.75 | 51.42 | 56,957 |
August 08, 2025 | 51 | 51.42 | 51.42 | 51.44 | 51 | 87,419 |
August 07, 2025 | 50.8 | 50.65 | 50.65 | 51 | 50.6 | 15,008 |
August 06, 2025 | 50.51 | 50.5 | 50.5 | 50.51 | 50.32 | 48,819 |
August 05, 2025 | 50.16 | 50.14 | 50.14 | 50.33 | 49.98 | 37,931 |
August 04, 2025 | 50 | 50 | 50 | 50.06 | 49.56 | 117,884 |
August 01, 2025 | 49.8 | 49.39 | 49.39 | 49.8 | 49.2 | 18,801 |
July 31, 2025 | 50.28 | 49.92 | 49.92 | 50.93 | 49.91 | 48,764 |
July 30, 2025 | 50.58 | 50.36 | 50.36 | 50.97 | 50.36 | 9,428 |
July 29, 2025 | 50.46 | 50.45 | 50.45 | 50.7 | 50.45 | 18,253 |
July 28, 2025 | 51.12 | 50.58 | 50.58 | 51.39 | 50.53 | 34,070 |
July 25, 2025 | 51.04 | 50.86 | 50.86 | 51.05 | 50.76 | 37,750 |
July 24, 2025 | 51.54 | 51.33 | 51.33 | 51.62 | 51.31 | 5,901 |
July 23, 2025 | 51 | 51.16 | 51.16 | 51.24 | 50.9 | 9,428 |
July 22, 2025 | 50.01 | 50.24 | 50.24 | 50.25 | 49.98 | 61,591 |
July 21, 2025 | 49.9 | 50.25 | 50.25 | 50.25 | 49.85 | 10,366 |
July 18, 2025 | 49.88 | 49.82 | 49.82 | 49.99 | 49.75 | 10,119 |
July 17, 2025 | 49.66 | 49.73 | 49.73 | 49.74 | 49.45 | 8,686 |
July 16, 2025 | 49.52 | 49.43 | 49.43 | 49.71 | 49.43 | 41,829 |
July 15, 2025 | 50.17 | 49.7 | 49.7 | 50.26 | 49.7 | 16,190 |
July 14, 2025 | 49.95 | 50.13 | 50.13 | 50.16 | 49.88 | 13,163 |
July 11, 2025 | 50.55 | 50.21 | 50.21 | 50.57 | 50.1 | 94,627 |
July 10, 2025 | 50.6 | 50.7 | 50.7 | 50.73 | 50.51 | 36,150 |
July 09, 2025 | 50.44 | 50.48 | 50.48 | 50.74 | 50.25 | 162,304 |
July 08, 2025 | 50.16 | 50.35 | 50.35 | 50.42 | 50.06 | 66,990 |
July 07, 2025 | 50.34 | 50.21 | 50.21 | 50.54 | 50.09 | 17,123 |
July 04, 2025 | 50.55 | 50.44 | 50.44 | 50.6 | 50.3 | 52,799 |