54.44
-0.075(-0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 54.62 | 55.11 | 55.11 | 55.56 | 54.41 | 244,500 |
| September 25, 2025 | 55 | 54.36 | 54.36 | 55.06 | 53.82 | 159,300 |
| September 24, 2025 | 56.27 | 55.31 | 55.31 | 57.21 | 55.13 | 202,800 |
| September 23, 2025 | 57.07 | 56.13 | 56.13 | 57.86 | 56.03 | 178,600 |
| September 22, 2025 | 56.41 | 56.7 | 56.7 | 57.54 | 56.01 | 193,900 |
| September 19, 2025 | 58.05 | 56.35 | 56.35 | 58.05 | 55.75 | 716,800 |
| September 18, 2025 | 57.3 | 57.84 | 57.84 | 58.02 | 56.94 | 169,539 |
| September 17, 2025 | 56.85 | 56.58 | 56.58 | 58.63 | 56.14 | 201,300 |
| September 16, 2025 | 58.23 | 56.28 | 56.28 | 58.27 | 55.9 | 205,619 |
| September 15, 2025 | 58.3 | 58.69 | 58.69 | 59.13 | 58.11 | 142,833 |
| September 12, 2025 | 58.32 | 58.15 | 58.15 | 58.87 | 57.68 | 172,020 |
| September 11, 2025 | 56.99 | 58.78 | 58.78 | 59.08 | 56.99 | 198,200 |
| September 10, 2025 | 58.42 | 57.09 | 57.09 | 59.26 | 57.09 | 262,200 |
| September 09, 2025 | 60 | 58.8 | 58.8 | 60.5 | 58.54 | 275,900 |
| September 08, 2025 | 59.7 | 60.74 | 60.74 | 60.77 | 58.71 | 244,500 |
| September 05, 2025 | 59 | 59.77 | 59.77 | 59.95 | 58.76 | 213,800 |
| September 04, 2025 | 57.93 | 58.88 | 58.88 | 59.46 | 57.93 | 337,900 |
| September 03, 2025 | 58.06 | 57.89 | 57.89 | 58.73 | 57.5 | 248,820 |
| September 02, 2025 | 57.2 | 58.55 | 58.55 | 58.71 | 57.2 | 240,645 |
| August 29, 2025 | 58.18 | 58.38 | 58.38 | 58.59 | 57.73 | 207,600 |
| August 28, 2025 | 57.86 | 57.95 | 57.95 | 58.16 | 56.74 | 216,500 |
| August 27, 2025 | 56.7 | 57.4 | 57.4 | 57.77 | 56.43 | 262,700 |
| August 26, 2025 | 56.92 | 56.99 | 56.99 | 57.23 | 56.16 | 378,334 |
| August 25, 2025 | 57.4 | 56.87 | 56.87 | 57.87 | 56.72 | 253,328 |
| August 22, 2025 | 54.85 | 57.79 | 57.79 | 57.92 | 54.38 | 427,500 |
| August 21, 2025 | 54.24 | 54.54 | 54.54 | 54.86 | 53.79 | 294,049 |
| August 20, 2025 | 55.16 | 54.72 | 54.72 | 55.55 | 54.7 | 340,721 |
| August 19, 2025 | 55.79 | 55.16 | 55.16 | 56.89 | 55.1 | 241,607 |
| August 18, 2025 | 54.4 | 55.35 | 55.35 | 55.4 | 54.4 | 166,123 |
| August 15, 2025 | 55.38 | 54.57 | 54.57 | 55.38 | 54.5 | 234,500 |
| August 14, 2025 | 54.4 | 55.09 | 55.09 | 55.13 | 54.1 | 287,000 |
| August 13, 2025 | 54.27 | 55.5 | 55.5 | 55.89 | 54.13 | 291,800 |
| August 12, 2025 | 52.01 | 53.86 | 53.86 | 54.13 | 52.01 | 246,300 |
| August 11, 2025 | 52.02 | 52.2 | 52.2 | 53.23 | 51.76 | 397,148 |
| August 08, 2025 | 50.25 | 51.27 | 51.27 | 52.05 | 49.94 | 495,400 |
| August 07, 2025 | 49.9 | 50.51 | 50.51 | 50.54 | 49.26 | 443,900 |
| August 06, 2025 | 49.59 | 48.89 | 48.89 | 50.05 | 48.38 | 450,335 |
| August 05, 2025 | 46.83 | 49.56 | 49.56 | 49.73 | 45.66 | 1.24M |
| August 04, 2025 | 40.47 | 40.85 | 40.85 | 41.07 | 40.4 | 318,900 |
| August 01, 2025 | 40.58 | 40.4 | 40.4 | 40.83 | 39.74 | 334,000 |
| July 31, 2025 | 41.52 | 41.79 | 41.79 | 42.45 | 41.3 | 308,500 |
| July 30, 2025 | 43.94 | 42.35 | 42.35 | 43.94 | 42.08 | 174,800 |
| July 29, 2025 | 46.11 | 44.09 | 44.09 | 46.11 | 43.88 | 195,506 |
| July 28, 2025 | 46.24 | 45.66 | 45.66 | 46.24 | 45.41 | 186,700 |
| July 25, 2025 | 46.02 | 46.4 | 46.4 | 46.4 | 45.38 | 163,300 |
| July 24, 2025 | 46.2 | 45.76 | 45.76 | 46.7 | 45.65 | 180,800 |
| July 23, 2025 | 47.03 | 46.63 | 46.63 | 47.36 | 46.08 | 168,232 |
| July 22, 2025 | 45.72 | 46.31 | 46.31 | 46.88 | 45.72 | 229,617 |
| July 21, 2025 | 46.85 | 46.18 | 46.18 | 46.85 | 46.06 | 128,000 |
| July 18, 2025 | 46.73 | 46.16 | 46.16 | 46.86 | 45.51 | 164,603 |
| July 17, 2025 | 45.24 | 46.32 | 46.32 | 46.62 | 45.24 | 229,525 |
| July 16, 2025 | 45.68 | 45.49 | 45.49 | 46.28 | 44.71 | 207,136 |
| July 15, 2025 | 47.63 | 45.54 | 45.54 | 47.63 | 45.53 | 174,300 |
| July 14, 2025 | 47.47 | 47.1 | 47.1 | 47.47 | 46.13 | 145,427 |
| July 11, 2025 | 47.48 | 47.56 | 47.56 | 47.87 | 46.7 | 161,114 |
| July 10, 2025 | 47.22 | 48.22 | 48.22 | 48.64 | 47.06 | 155,500 |
| July 09, 2025 | 47.45 | 47.42 | 47.42 | 47.45 | 46.19 | 306,414 |
| July 08, 2025 | 45.91 | 46.79 | 46.79 | 47.4 | 45.9 | 300,202 |
| July 07, 2025 | 45.76 | 45.34 | 45.34 | 46.5 | 45.22 | 189,900 |
| July 03, 2025 | 47 | 46.76 | 46.76 | 47.21 | 46.55 | 117,223 |
