54.88
-0.817(-1.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 56.19 | 54.88 | 54.88 | 56.62 | 54.88 | 510 |
October 02, 2025 | 55.7 | 55.7 | 55.7 | 55.7 | 55.7 | 0 |
October 01, 2025 | 55.7 | 55.7 | 55.7 | 55.7 | 55.7 | 13 |
September 30, 2025 | 55.7 | 55.7 | 55.7 | 55.7 | 55.7 | 1,050 |
September 29, 2025 | 55.26 | 55.44 | 55.44 | 56.36 | 55.26 | 553 |
September 26, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 258 |
September 25, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0 |
September 24, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 26 |
September 23, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 359 |
September 22, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 18 |
September 19, 2025 | 56.09 | 56.42 | 56.42 | 56.42 | 55.98 | 1,698 |
September 18, 2025 | 55.64 | 56.72 | 56.72 | 56.72 | 55.64 | 1,159 |
September 17, 2025 | 56.15 | 55.64 | 55.64 | 56.15 | 55.11 | 1,592 |
September 16, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 239 |
September 15, 2025 | 55.65 | 55.25 | 55.25 | 55.65 | 55.25 | 953 |
September 12, 2025 | 56.47 | 56.47 | 55.41 | 56.47 | 56.47 | 131 |
September 11, 2025 | 56.35 | 56 | 56 | 56.35 | 56 | 676 |
September 10, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 2 |
September 09, 2025 | 56.68 | 55.97 | 55.97 | 56.75 | 55.97 | 665 |
September 08, 2025 | 56.04 | 56.48 | 56.48 | 56.48 | 56.04 | 483 |
September 05, 2025 | 56.75 | 57.37 | 57.37 | 57.37 | 56.75 | 153 |
September 04, 2025 | 56.75 | 57.37 | 57.37 | 57.37 | 56.75 | 548 |
September 03, 2025 | 56.58 | 55.89 | 55.89 | 56.58 | 55.89 | 571 |
September 02, 2025 | 55.9 | 57.55 | 57.55 | 57.55 | 55.9 | 406 |
August 29, 2025 | 55.93 | 55.9 | 55.9 | 55.95 | 55.9 | 1,256 |
August 28, 2025 | 55.75 | 55.9 | 55.9 | 55.9 | 55.75 | 586 |
August 27, 2025 | 55.56 | 55.58 | 55.58 | 55.58 | 55.56 | 356 |
August 26, 2025 | 55.5 | 55.27 | 55.27 | 55.5 | 55.24 | 1,554 |
August 25, 2025 | 54.9 | 54.9 | 54.9 | 54.9 | 54.9 | 33 |
August 22, 2025 | 53.5 | 54.9 | 54.9 | 54.9 | 53.5 | 533 |
August 21, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 11 |
August 20, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 334 |
August 19, 2025 | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 76 |
August 18, 2025 | 53.79 | 54.5 | 54.5 | 54.5 | 53.79 | 327 |
August 15, 2025 | 53.97 | 54.3 | 54.3 | 54.75 | 53.8 | 806 |
August 14, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 1 |
August 13, 2025 | 54.85 | 54.96 | 54.96 | 54.96 | 54.85 | 498 |
August 12, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 1 |
August 11, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 113 |
August 08, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 502 |
August 07, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 168 |
August 06, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 197 |
August 05, 2025 | 54.4 | 54.4 | 54.4 | 54.4 | 54.4 | 164 |
August 04, 2025 | 53.5 | 54.5 | 54.5 | 54.5 | 53.5 | 1,027 |
August 01, 2025 | 53.55 | 54 | 54 | 54 | 53.54 | 621 |
July 31, 2025 | 54 | 54.05 | 54.05 | 54.05 | 54 | 304 |
July 30, 2025 | 55.24 | 54.96 | 54.96 | 55.24 | 54.96 | 905 |
July 29, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 131 |
July 28, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 234 |
July 25, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 208 |
July 24, 2025 | 55.1 | 55.1 | 55.1 | 55.1 | 55.1 | 330 |
July 23, 2025 | 54.01 | 54.13 | 54.13 | 54.13 | 54.01 | 212 |
July 22, 2025 | 53.83 | 54.41 | 54.41 | 54.41 | 53.83 | 530 |
July 21, 2025 | 54.9 | 54.64 | 54.64 | 54.9 | 54.35 | 1,514 |
July 18, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 137 |
July 17, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 2 |
July 16, 2025 | 54.67 | 54.58 | 54.58 | 54.67 | 54.5 | 2,838 |
July 15, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 1,225 |
July 14, 2025 | 53.51 | 54 | 54 | 54 | 53.51 | 442 |
July 11, 2025 | 53.5 | 53.72 | 53.72 | 53.84 | 53.5 | 2,061 |