56.48
-1.47(-2.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 57.99 | 57.95 | 57.95 | 58.22 | 57.57 | 384,913 |
September 04, 2025 | 57.85 | 57.71 | 57.71 | 57.85 | 56.88 | 413,400 |
September 03, 2025 | 57.02 | 57.2 | 57.2 | 57.33 | 56.87 | 278,419 |
September 02, 2025 | 57 | 57.35 | 57.35 | 57.79 | 57 | 321,000 |
August 29, 2025 | 57.73 | 57.51 | 57.51 | 57.95 | 57.26 | 285,600 |
August 28, 2025 | 58.22 | 57.52 | 57.52 | 58.22 | 57.46 | 366,735 |
August 27, 2025 | 57.68 | 58.12 | 58.12 | 58.23 | 57.68 | 273,700 |
August 26, 2025 | 57.86 | 57.8 | 57.8 | 58.37 | 57.61 | 268,605 |
August 25, 2025 | 58.29 | 57.82 | 57.82 | 58.56 | 57.78 | 258,200 |
August 22, 2025 | 57.87 | 58.48 | 58.48 | 58.63 | 57.44 | 518,800 |
August 21, 2025 | 57.52 | 57.07 | 57.07 | 57.68 | 57.02 | 845,400 |
August 20, 2025 | 58.54 | 57.5 | 57.5 | 59.5 | 57.45 | 1.69M |
August 19, 2025 | 55.83 | 58.41 | 58.41 | 58.5 | 55.83 | 1.62M |
August 18, 2025 | 55.45 | 54.93 | 54.93 | 55.46 | 54.89 | 253,304 |
August 15, 2025 | 56.04 | 55.39 | 55.39 | 56.04 | 55.16 | 471,600 |
August 14, 2025 | 55.92 | 56.04 | 56.04 | 56.16 | 55.4 | 402,600 |
August 13, 2025 | 55.8 | 56 | 56 | 56.03 | 55.58 | 318,000 |
August 12, 2025 | 55.42 | 55.67 | 55.67 | 55.73 | 55.09 | 375,400 |
August 11, 2025 | 55.58 | 55.07 | 55.07 | 55.58 | 55 | 294,929 |
August 08, 2025 | 55.42 | 55.33 | 55.33 | 55.65 | 54.96 | 323,900 |
August 07, 2025 | 54.96 | 55.37 | 55.37 | 55.56 | 54.91 | 480,943 |
August 06, 2025 | 54.66 | 55.06 | 55.06 | 55.26 | 54.15 | 527,200 |
August 05, 2025 | 54.66 | 54.54 | 54.54 | 54.81 | 53.59 | 466,800 |
August 04, 2025 | 53.55 | 54.7 | 54.7 | 54.97 | 53.55 | 418,000 |
August 01, 2025 | 53.96 | 53.53 | 53.53 | 53.96 | 53.19 | 459,008 |
July 31, 2025 | 52.24 | 53.7 | 53.7 | 54.07 | 52.24 | 761,621 |
July 30, 2025 | 52.54 | 52.61 | 52.61 | 53.01 | 52.2 | 783,827 |
July 29, 2025 | 52.34 | 52.54 | 52.54 | 52.61 | 51.92 | 412,528 |
July 28, 2025 | 52.35 | 52.11 | 52.11 | 52.56 | 51.99 | 386,936 |
July 25, 2025 | 52.2 | 52.62 | 52.62 | 52.64 | 52.12 | 266,343 |
July 24, 2025 | 52.21 | 52.11 | 52.11 | 52.46 | 51.99 | 325,300 |
July 23, 2025 | 53.54 | 52.53 | 52.53 | 53.54 | 52.35 | 275,100 |
July 22, 2025 | 53.13 | 53.31 | 53.31 | 53.61 | 52.87 | 355,817 |
July 21, 2025 | 52.43 | 52.94 | 52.94 | 53.34 | 52.43 | 367,151 |
July 18, 2025 | 52.37 | 52.29 | 52.29 | 52.64 | 51.92 | 479,704 |
July 17, 2025 | 51.5 | 52.2 | 52.2 | 52.28 | 51.5 | 995,300 |
July 16, 2025 | 51.65 | 51.75 | 51.75 | 52.1 | 51.31 | 373,144 |
July 15, 2025 | 52.42 | 51.58 | 51.58 | 52.48 | 51.39 | 505,200 |
July 14, 2025 | 52.29 | 52.53 | 52.53 | 52.75 | 52.27 | 309,505 |
July 11, 2025 | 52.58 | 52.46 | 52.46 | 52.87 | 52.35 | 330,700 |
July 10, 2025 | 52.25 | 52.86 | 52.86 | 53.07 | 52.14 | 314,235 |
July 09, 2025 | 52.3 | 52.43 | 52.43 | 52.55 | 51.96 | 351,500 |
July 08, 2025 | 51.62 | 52.09 | 52.09 | 52.3 | 51.27 | 428,138 |
July 07, 2025 | 52.31 | 51.97 | 51.97 | 52.58 | 51.77 | 438,600 |
July 03, 2025 | 52.2 | 52.47 | 52.47 | 52.47 | 51.88 | 368,333 |
July 02, 2025 | 52.03 | 51.95 | 51.95 | 52.04 | 51.36 | 453,800 |
July 01, 2025 | 51.18 | 52.02 | 52.02 | 52.21 | 50.93 | 422,400 |
June 30, 2025 | 50.8 | 51.3 | 51.3 | 51.33 | 50.67 | 338,882 |
June 27, 2025 | 51.15 | 50.85 | 50.85 | 51.55 | 50.55 | 1.01M |
June 26, 2025 | 50.82 | 51.17 | 51.17 | 51.23 | 50.67 | 461,405 |
June 25, 2025 | 51.58 | 50.8 | 50.8 | 51.73 | 50.78 | 527,100 |
June 24, 2025 | 51.89 | 51.97 | 51.97 | 52.22 | 51.6 | 534,600 |
June 23, 2025 | 51.21 | 51.73 | 51.73 | 51.75 | 51.21 | 444,321 |
June 20, 2025 | 51.24 | 50.85 | 50.85 | 51.55 | 50.72 | 761,900 |
June 18, 2025 | 51.12 | 51.08 | 51.08 | 51.21 | 50.64 | 422,800 |
June 17, 2025 | 50.99 | 50.87 | 50.87 | 51.28 | 50.46 | 449,135 |
June 16, 2025 | 51.91 | 51.14 | 51.14 | 52.06 | 50.92 | 682,514 |
June 13, 2025 | 52.07 | 51.62 | 51.62 | 52.4 | 51.5 | 597,300 |
June 12, 2025 | 52.71 | 52.73 | 52.07 | 52.81 | 52.15 | 366,100 |
June 11, 2025 | 53.03 | 52.68 | 52.02 | 53.21 | 52.56 | 384,434 |