56.97
+0.4338(+0.77%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 56.79 | 56.54 | 56.54 | 56.79 | 56.29 | 1,247 |
September 04, 2025 | 55.52 | 55.76 | 55.76 | 55.76 | 55.52 | 323 |
September 03, 2025 | 56.12 | 56.22 | 56.22 | 56.25 | 56.06 | 609 |
September 02, 2025 | 55.65 | 56.2 | 56.2 | 56.26 | 55.65 | 6,511 |
August 29, 2025 | 56 | 56 | 56 | 56 | 56 | 100 |
August 28, 2025 | 55.89 | 56.2 | 56.2 | 56.29 | 55.83 | 3,028 |
August 27, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 200 |
August 26, 2025 | 56.31 | 56.3 | 56.3 | 56.31 | 56.3 | 407 |
August 25, 2025 | 56.76 | 56.55 | 56.55 | 56.8 | 56.55 | 1,022 |
August 22, 2025 | 56.2 | 56.83 | 56.83 | 56.83 | 56.2 | 800 |
August 21, 2025 | 55.82 | 55.86 | 55.86 | 55.92 | 55.82 | 1,300 |
August 20, 2025 | 55.61 | 55.81 | 55.81 | 55.81 | 55.61 | 1,000 |
August 19, 2025 | 56 | 55.78 | 55.78 | 56 | 55.78 | 1,301 |
August 18, 2025 | 56.1 | 56.13 | 56.13 | 56.13 | 56.07 | 600 |
August 15, 2025 | 56.08 | 56.06 | 56.06 | 56.08 | 56.06 | 232 |
August 14, 2025 | 55.98 | 55.97 | 55.97 | 55.98 | 55.9 | 803 |
August 13, 2025 | 56.65 | 56.6 | 56.6 | 56.65 | 56.46 | 1,400 |
August 12, 2025 | 55.37 | 55.89 | 55.89 | 55.89 | 55.37 | 504 |
August 11, 2025 | 55.29 | 55.26 | 55.26 | 55.29 | 55.25 | 1,600 |
August 08, 2025 | 55.21 | 55.41 | 55.41 | 55.41 | 55.21 | 537 |
August 07, 2025 | 55.42 | 55.53 | 55.53 | 55.53 | 55.42 | 522 |
August 06, 2025 | 55.04 | 55.22 | 55.22 | 55.27 | 55.04 | 2,569 |
August 05, 2025 | 54.73 | 54.82 | 54.82 | 54.82 | 54.73 | 1,433 |
August 04, 2025 | 54.5 | 54.56 | 54.56 | 54.75 | 54.5 | 934 |
August 01, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 113 |
July 31, 2025 | 54.51 | 54.44 | 54.44 | 54.55 | 54.32 | 16,800 |
July 30, 2025 | 54.76 | 54.57 | 54.57 | 54.77 | 54.57 | 2,000 |
July 29, 2025 | 54.92 | 54.97 | 54.97 | 55.05 | 54.89 | 8,358 |
July 28, 2025 | 55 | 54.79 | 54.79 | 55 | 54.79 | 2,416 |
July 25, 2025 | 55.21 | 55.29 | 55.29 | 55.29 | 55.21 | 302 |
July 24, 2025 | 55.46 | 55.41 | 55.41 | 55.5 | 55.37 | 1,966 |
July 23, 2025 | 55.62 | 55.79 | 55.79 | 55.79 | 55.62 | 900 |
July 22, 2025 | 55.14 | 55.18 | 55.18 | 55.18 | 55.14 | 1,100 |
July 21, 2025 | 54.93 | 55.14 | 55.14 | 55.22 | 54.88 | 2,213 |
July 18, 2025 | 55.19 | 55.01 | 55.01 | 55.19 | 55.01 | 141 |
July 17, 2025 | 54.9 | 55.06 | 55.06 | 55.06 | 54.9 | 5,100 |
July 16, 2025 | 54.68 | 54.71 | 54.71 | 54.71 | 54.68 | 300 |
July 15, 2025 | 54.7 | 54.49 | 54.49 | 54.7 | 54.49 | 700 |
July 14, 2025 | 54.03 | 54.23 | 54.23 | 54.23 | 54.03 | 804 |
July 11, 2025 | 54.05 | 53.79 | 53.79 | 54.05 | 53.79 | 1,206 |
July 10, 2025 | 54.22 | 54.19 | 54.19 | 54.22 | 54.19 | 500 |
July 09, 2025 | 54.01 | 53.98 | 53.98 | 54.13 | 53.98 | 2,000 |
July 08, 2025 | 54.17 | 54.42 | 54.42 | 54.42 | 54.15 | 903 |
July 07, 2025 | 53.99 | 53.77 | 53.77 | 54.09 | 53.74 | 3,534 |
July 03, 2025 | 54.16 | 54.37 | 54.37 | 54.81 | 54.01 | 20,500 |
July 02, 2025 | 53.11 | 53.96 | 53.96 | 53.99 | 53.11 | 1,418 |
July 01, 2025 | 53.98 | 54.09 | 54.09 | 54.12 | 53.94 | 1,600 |
June 30, 2025 | 53.47 | 53.94 | 53.94 | 53.94 | 53.47 | 1,400 |
June 27, 2025 | 53.57 | 53.52 | 53.52 | 53.78 | 53.39 | 35,141 |
June 26, 2025 | 53.7 | 53.64 | 53.64 | 53.7 | 53.64 | 900 |
June 25, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 235 |
June 24, 2025 | 53.46 | 53.36 | 53.36 | 53.46 | 53.36 | 725 |
June 23, 2025 | 51.75 | 52.29 | 52.29 | 52.29 | 51.66 | 1,316 |
June 20, 2025 | 52.16 | 51.72 | 51.72 | 52.16 | 51.69 | 2,200 |
June 18, 2025 | 51.82 | 51.72 | 51.72 | 52.04 | 51.72 | 3,626 |
June 17, 2025 | 52.2 | 51.79 | 51.79 | 52.25 | 51.79 | 3,001 |
June 16, 2025 | 52.83 | 53.93 | 53.93 | 53.93 | 52.53 | 680 |
June 13, 2025 | 52.45 | 52.45 | 51.83 | 52.45 | 52.45 | 300 |
June 12, 2025 | 53.39 | 53.44 | 52.81 | 53.44 | 53.39 | 500 |
June 11, 2025 | 53.32 | 53.28 | 52.65 | 53.32 | 53.28 | 1,141 |