53.97
-0.2(-0.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 54.28 | 53.97 | 53.97 | 54.59 | 53.69 | 1.01M |
September 04, 2025 | 54.24 | 54.17 | 54.17 | 54.51 | 53.77 | 635,640 |
September 03, 2025 | 54.02 | 53.94 | 53.94 | 54.64 | 53.42 | 614,587 |
September 02, 2025 | 53.29 | 54.37 | 54.37 | 54.46 | 53.08 | 685,100 |
August 29, 2025 | 53.57 | 53.65 | 53.65 | 53.92 | 53.2 | 527,624 |
August 28, 2025 | 53.57 | 53.37 | 53.37 | 53.75 | 52.98 | 543,400 |
August 27, 2025 | 53.04 | 53.55 | 53.55 | 53.85 | 52.95 | 793,000 |
August 26, 2025 | 52.92 | 53.18 | 53.18 | 53.26 | 52.63 | 706,247 |
August 25, 2025 | 53.41 | 52.92 | 52.92 | 53.52 | 52.73 | 689,405 |
August 22, 2025 | 53.87 | 53.62 | 53.62 | 54.39 | 53.51 | 884,927 |
August 21, 2025 | 53.66 | 53.4 | 53.4 | 53.87 | 53.34 | 793,024 |
August 20, 2025 | 53.79 | 53.76 | 53.76 | 54.38 | 53.61 | 783,634 |
August 19, 2025 | 53 | 53.87 | 53.87 | 54.37 | 52.93 | 1.01M |
August 18, 2025 | 52.69 | 52.85 | 52.85 | 53.08 | 52.47 | 838,500 |
August 15, 2025 | 54.19 | 53.18 | 52.86 | 54.9 | 52.97 | 927,609 |
August 14, 2025 | 52.72 | 54.11 | 53.78 | 54.15 | 52.46 | 1.2M |
August 13, 2025 | 52.61 | 52.65 | 52.33 | 52.83 | 51.96 | 1M |
August 12, 2025 | 51.13 | 52.27 | 51.96 | 52.51 | 50.87 | 1.44M |
August 11, 2025 | 50.4 | 50.94 | 50.63 | 50.98 | 49.58 | 1.11M |
August 08, 2025 | 51.14 | 50.27 | 49.97 | 51.29 | 49.77 | 1.35M |
August 07, 2025 | 48.5 | 50.62 | 50.32 | 50.67 | 48.5 | 2.6M |
August 06, 2025 | 45.42 | 48.42 | 48.13 | 49.35 | 45.02 | 4.99M |
August 05, 2025 | 61.26 | 61.49 | 61.12 | 61.95 | 60.94 | 710,800 |
August 04, 2025 | 60.41 | 60.91 | 60.54 | 61.11 | 60.13 | 533,141 |
August 01, 2025 | 61.18 | 60.06 | 60.06 | 61.18 | 59.17 | 644,765 |
July 31, 2025 | 60.33 | 61.59 | 61.59 | 62.46 | 59.99 | 653,000 |
July 30, 2025 | 60.26 | 60.49 | 60.49 | 60.95 | 60.09 | 490,536 |
July 29, 2025 | 60.3 | 60.21 | 60.21 | 60.68 | 59.93 | 481,004 |
July 28, 2025 | 60.57 | 59.91 | 59.91 | 60.61 | 59.82 | 463,507 |
July 25, 2025 | 61.02 | 60.39 | 60.39 | 61.46 | 60.38 | 563,921 |
July 24, 2025 | 61.84 | 60.89 | 60.89 | 61.99 | 60.84 | 404,841 |
July 23, 2025 | 62.47 | 62.16 | 62.16 | 62.47 | 61.47 | 525,200 |
July 22, 2025 | 61.6 | 62.06 | 62.06 | 62.35 | 61.42 | 601,100 |
July 21, 2025 | 61.76 | 61.2 | 61.2 | 62.13 | 61.14 | 601,314 |
July 18, 2025 | 62 | 61.73 | 61.73 | 62.43 | 61.66 | 466,039 |
July 17, 2025 | 60.63 | 62.02 | 62.02 | 62.08 | 60.63 | 546,900 |
July 16, 2025 | 60.69 | 60.9 | 60.9 | 61.34 | 60.18 | 741,700 |
July 15, 2025 | 61.7 | 60.37 | 60.37 | 61.96 | 60.23 | 467,300 |
July 14, 2025 | 61.11 | 62.11 | 62.11 | 62.15 | 60.86 | 576,447 |
July 11, 2025 | 61.57 | 61.07 | 61.07 | 61.57 | 60.47 | 887,245 |
July 10, 2025 | 62.38 | 61.6 | 61.6 | 62.38 | 61.13 | 1.07M |
July 09, 2025 | 63.03 | 62.34 | 62.34 | 63.18 | 62.3 | 448,600 |
July 08, 2025 | 62.6 | 62.86 | 62.86 | 63.81 | 62.6 | 595,624 |
July 07, 2025 | 63.41 | 63.07 | 63.07 | 64.23 | 62.68 | 527,723 |
July 03, 2025 | 63.31 | 63.58 | 63.58 | 64.05 | 63.14 | 725,105 |
July 02, 2025 | 64.82 | 62.85 | 62.85 | 64.84 | 62.47 | 909,119 |
July 01, 2025 | 64.44 | 64.74 | 64.74 | 64.96 | 63.97 | 658,634 |
June 30, 2025 | 64.04 | 64.54 | 64.54 | 64.67 | 63.83 | 558,300 |
June 27, 2025 | 63.95 | 64.08 | 64.08 | 64.51 | 63.31 | 942,100 |
June 26, 2025 | 63.22 | 64.25 | 64.25 | 64.29 | 63.22 | 664,200 |
June 25, 2025 | 64.98 | 62.98 | 62.98 | 65.13 | 62.82 | 525,100 |
June 24, 2025 | 64.4 | 65.14 | 65.14 | 65.32 | 64.19 | 582,000 |
June 23, 2025 | 63.22 | 64.16 | 64.16 | 64.18 | 62.75 | 557,500 |
June 20, 2025 | 63.61 | 63.24 | 63.24 | 63.86 | 63.09 | 586,331 |
June 18, 2025 | 62.64 | 63.29 | 63.29 | 63.71 | 62.56 | 531,400 |
June 17, 2025 | 62.98 | 62.84 | 62.84 | 63.48 | 62.58 | 649,700 |
June 16, 2025 | 63.43 | 63.61 | 63.61 | 64.23 | 63.13 | 467,432 |
June 13, 2025 | 62.34 | 63.08 | 63.08 | 63.99 | 62.04 | 578,300 |
June 12, 2025 | 62.94 | 63.84 | 63.84 | 63.84 | 62.62 | 456,112 |
June 11, 2025 | 61.85 | 63.14 | 63.14 | 63.2 | 61.22 | 979,800 |