55.98
+0.195(+0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 55.97 | 55.78 | 55.78 | 56.02 | 55.43 | 5.92M |
September 04, 2025 | 55.35 | 55.66 | 55.66 | 55.68 | 55.22 | 5.56M |
September 03, 2025 | 55.2 | 55.25 | 55.25 | 55.39 | 54.97 | 4.81M |
September 02, 2025 | 54.61 | 54.9 | 54.9 | 54.92 | 54.33 | 6.18M |
August 29, 2025 | 56.09 | 55.68 | 55.68 | 56.1 | 55.54 | 8.99M |
August 28, 2025 | 55.95 | 56.2 | 56.2 | 56.26 | 55.86 | 6.07M |
August 27, 2025 | 55.78 | 55.87 | 55.87 | 55.91 | 55.65 | 4.9M |
August 26, 2025 | 55.61 | 55.81 | 55.81 | 55.83 | 55.49 | 4.8M |
August 25, 2025 | 55.61 | 55.61 | 55.61 | 55.83 | 55.5 | 4.4M |
August 22, 2025 | 55.06 | 55.67 | 55.67 | 55.77 | 54.92 | 5.96M |
August 21, 2025 | 55.04 | 54.94 | 54.94 | 55.2 | 54.73 | 4.14M |
August 20, 2025 | 55.34 | 55.14 | 55.14 | 55.36 | 54.52 | 6.46M |
August 19, 2025 | 55.86 | 55.38 | 55.38 | 55.87 | 55.3 | 5.33M |
August 18, 2025 | 55.78 | 55.86 | 55.86 | 55.87 | 55.73 | 3.79M |
August 15, 2025 | 55.9 | 55.8 | 55.8 | 55.9 | 55.7 | 3.89M |
August 14, 2025 | 55.68 | 55.81 | 55.81 | 55.84 | 55.66 | 4.54M |
August 13, 2025 | 55.86 | 55.75 | 55.75 | 55.86 | 55.69 | 4.59M |
August 12, 2025 | 55.41 | 55.73 | 55.73 | 55.73 | 55.33 | 4.77M |
August 11, 2025 | 55.31 | 55.28 | 55.28 | 55.45 | 55.22 | 5.44M |
August 08, 2025 | 55.03 | 55.32 | 55.32 | 55.33 | 55.03 | 6.09M |
August 07, 2025 | 55.09 | 54.98 | 54.98 | 55.22 | 54.7 | 6.38M |
August 06, 2025 | 54.4 | 54.82 | 54.82 | 54.87 | 54.37 | 5.75M |
August 05, 2025 | 54.72 | 54.34 | 54.34 | 54.77 | 54.3 | 6.75M |
August 04, 2025 | 54.16 | 54.64 | 54.64 | 54.65 | 54.16 | 7.06M |
August 01, 2025 | 54.26 | 53.81 | 53.81 | 54.3 | 53.6 | 9.39M |
July 31, 2025 | 55.63 | 55.1 | 55.1 | 55.64 | 55.01 | 9.37M |
July 30, 2025 | 55.28 | 55.23 | 55.23 | 55.34 | 55.01 | 7.06M |
July 29, 2025 | 55.44 | 55.2 | 55.2 | 55.45 | 55.17 | 6.52M |
July 28, 2025 | 55.22 | 55.26 | 55.26 | 55.27 | 55.06 | 6.23M |
July 25, 2025 | 55.06 | 55.08 | 55.08 | 55.16 | 54.99 | 4.35M |
July 24, 2025 | 55.01 | 55.02 | 55.02 | 55.09 | 54.95 | 4.53M |
July 23, 2025 | 54.83 | 54.93 | 54.93 | 54.94 | 54.71 | 4.27M |
July 22, 2025 | 54.92 | 54.77 | 54.77 | 54.93 | 54.59 | 5.08M |
July 21, 2025 | 54.81 | 54.89 | 54.89 | 54.98 | 54.8 | 5.29M |
July 18, 2025 | 54.86 | 54.69 | 54.69 | 54.86 | 54.68 | 6.28M |
July 17, 2025 | 54.62 | 54.76 | 54.76 | 54.78 | 54.53 | 4.03M |
July 16, 2025 | 54.54 | 54.55 | 54.55 | 54.57 | 54.17 | 4.72M |
July 15, 2025 | 54.55 | 54.49 | 54.49 | 54.61 | 54.48 | 4.01M |
July 14, 2025 | 54.34 | 54.41 | 54.41 | 54.44 | 54.21 | 3.87M |
July 11, 2025 | 54.29 | 54.36 | 54.36 | 54.41 | 54.19 | 4.24M |
July 10, 2025 | 54.32 | 54.36 | 54.36 | 54.38 | 54.19 | 4.44M |
July 09, 2025 | 54.23 | 54.3 | 54.3 | 54.35 | 54.16 | 5.32M |
July 08, 2025 | 54.1 | 54.15 | 54.15 | 54.2 | 54.06 | 4.19M |
July 07, 2025 | 54.07 | 54.03 | 54.03 | 54.1 | 53.91 | 7.22M |
July 03, 2025 | 54.13 | 54.16 | 54.16 | 54.19 | 54.07 | 5.12M |
July 02, 2025 | 53.77 | 53.98 | 53.98 | 53.98 | 53.75 | 6.16M |
July 01, 2025 | 53.87 | 53.81 | 53.81 | 53.89 | 53.63 | 7.38M |
June 30, 2025 | 54.48 | 54.4 | 54.4 | 54.48 | 54.31 | 11.18M |
June 27, 2025 | 54.22 | 54.27 | 54.27 | 54.3 | 54.07 | 8.43M |
June 26, 2025 | 54.06 | 54.13 | 54.13 | 54.19 | 53.92 | 7.51M |
June 25, 2025 | 53.95 | 53.9 | 53.9 | 53.97 | 53.79 | 5.89M |
June 24, 2025 | 53.67 | 53.76 | 53.76 | 53.78 | 53.55 | 5.37M |
June 23, 2025 | 52.81 | 53.22 | 53.22 | 53.25 | 52.57 | 5.48M |
June 20, 2025 | 53.09 | 52.75 | 52.75 | 53.2 | 52.61 | 5.26M |
June 18, 2025 | 52.9 | 52.85 | 52.85 | 53.12 | 52.76 | 4.39M |
June 17, 2025 | 53.01 | 52.78 | 52.78 | 53.12 | 52.71 | 4.87M |
June 16, 2025 | 52.84 | 53.15 | 53.15 | 53.18 | 52.83 | 4.25M |
June 13, 2025 | 52.65 | 52.59 | 52.59 | 52.94 | 52.49 | 6.5M |
June 12, 2025 | 52.86 | 53.04 | 53.04 | 53.06 | 52.82 | 4.12M |
June 11, 2025 | 53.11 | 52.92 | 52.92 | 53.13 | 52.76 | 4.95M |