56.12
+0.05(+0.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 55.68 | 56.12 | 56.12 | 56.13 | 55.59 | 69,623 |
September 04, 2025 | 55.71 | 56.07 | 56.07 | 56.07 | 55.26 | 85,100 |
September 03, 2025 | 55.44 | 55.28 | 55.28 | 55.62 | 55.07 | 57,700 |
September 02, 2025 | 54.87 | 55.28 | 55.28 | 55.45 | 54.7 | 54,689 |
August 29, 2025 | 56.12 | 55.62 | 55.62 | 56.12 | 55.41 | 62,525 |
August 28, 2025 | 56.09 | 55.95 | 55.95 | 56.09 | 55.69 | 47,506 |
August 27, 2025 | 55.44 | 55.76 | 55.76 | 55.79 | 55.44 | 59,600 |
August 26, 2025 | 55.13 | 55.45 | 55.45 | 55.52 | 54.94 | 239,300 |
August 25, 2025 | 55.38 | 55.11 | 55.11 | 55.62 | 55.1 | 74,400 |
August 22, 2025 | 54.19 | 55.59 | 55.59 | 55.71 | 53.74 | 221,100 |
August 21, 2025 | 53.65 | 53.79 | 53.79 | 53.95 | 53.35 | 62,800 |
August 20, 2025 | 53.55 | 53.56 | 53.56 | 53.68 | 53.18 | 480,641 |
August 19, 2025 | 54 | 53.7 | 53.7 | 54.32 | 53.58 | 123,521 |
August 18, 2025 | 54.12 | 54.16 | 54.16 | 54.26 | 53.92 | 60,637 |
August 15, 2025 | 54.51 | 53.97 | 53.97 | 54.51 | 53.74 | 218,029 |
August 14, 2025 | 54.4 | 54.19 | 54.19 | 54.67 | 53.87 | 52,902 |
August 13, 2025 | 54.46 | 55.03 | 55.03 | 55.03 | 54.22 | 79,807 |
August 12, 2025 | 53.04 | 54.06 | 54.06 | 54.17 | 52.91 | 55,400 |
August 11, 2025 | 52.77 | 52.72 | 52.72 | 53.02 | 52.62 | 46,149 |
August 08, 2025 | 53.07 | 52.74 | 52.74 | 53.07 | 52.59 | 105,842 |
August 07, 2025 | 53.09 | 52.77 | 52.77 | 53.38 | 52.42 | 312,046 |
August 06, 2025 | 53.19 | 52.86 | 52.86 | 53.19 | 52.58 | 60,100 |
August 05, 2025 | 52.96 | 53.18 | 53.18 | 53.31 | 52.69 | 97,900 |
August 04, 2025 | 52.56 | 52.91 | 52.91 | 52.91 | 52.16 | 68,301 |
August 01, 2025 | 52.47 | 51.93 | 51.93 | 52.47 | 51.34 | 261,100 |
July 31, 2025 | 53.93 | 52.91 | 52.91 | 53.93 | 52.87 | 82,043 |
July 30, 2025 | 53.65 | 53.38 | 53.38 | 54.04 | 53.05 | 75,824 |
July 29, 2025 | 53.87 | 53.28 | 53.28 | 53.93 | 53.13 | 75,616 |
July 28, 2025 | 53.81 | 53.38 | 53.38 | 53.81 | 53.22 | 67,205 |
July 25, 2025 | 53.49 | 53.46 | 53.46 | 53.57 | 53.15 | 34,800 |
July 24, 2025 | 54 | 53.17 | 53.17 | 54 | 53.13 | 42,306 |
July 23, 2025 | 53.5 | 53.96 | 53.96 | 53.99 | 53.37 | 73,541 |
July 22, 2025 | 52.78 | 53.2 | 53.2 | 53.3 | 52.65 | 33,600 |
July 21, 2025 | 53.27 | 52.91 | 52.91 | 53.43 | 52.81 | 43,500 |
July 18, 2025 | 53.69 | 53.05 | 53.05 | 53.69 | 52.94 | 92,317 |
July 17, 2025 | 53.04 | 53.4 | 53.4 | 53.52 | 53.04 | 185,422 |
July 16, 2025 | 52.96 | 52.85 | 52.85 | 52.98 | 52.09 | 89,700 |
July 15, 2025 | 54.07 | 52.63 | 52.63 | 54.07 | 52.58 | 79,800 |
July 14, 2025 | 52.99 | 53.61 | 53.61 | 53.62 | 52.99 | 59,246 |
July 11, 2025 | 53.64 | 53.18 | 53.18 | 53.9 | 53.14 | 118,500 |
July 10, 2025 | 54.01 | 54.13 | 54.13 | 54.47 | 53.87 | 58,400 |
July 09, 2025 | 54 | 54 | 54 | 54.1 | 53.6 | 151,012 |
July 08, 2025 | 54.15 | 53.85 | 53.85 | 54.15 | 53.77 | 135,700 |
July 07, 2025 | 54.29 | 53.76 | 53.76 | 54.38 | 53.46 | 71,012 |
July 03, 2025 | 54.24 | 54.44 | 54.44 | 54.46 | 54.08 | 30,207 |
July 02, 2025 | 53.72 | 53.86 | 53.86 | 53.86 | 53.22 | 31,600 |
July 01, 2025 | 52.59 | 53.44 | 53.44 | 53.93 | 52.59 | 56,000 |
June 30, 2025 | 53.55 | 53.28 | 53.17 | 53.55 | 53.15 | 41,142 |
June 27, 2025 | 53.22 | 53.09 | 52.98 | 53.48 | 52.64 | 63,800 |
June 26, 2025 | 52.46 | 52.95 | 52.84 | 52.95 | 52.11 | 237,623 |
June 25, 2025 | 53.05 | 52.04 | 51.93 | 53.05 | 51.78 | 58,206 |
June 24, 2025 | 52.48 | 52.67 | 52.56 | 52.76 | 52.12 | 41,745 |
June 23, 2025 | 51.1 | 51.88 | 51.88 | 51.89 | 50.92 | 65,500 |
June 20, 2025 | 52.28 | 51.51 | 51.51 | 52.28 | 51.26 | 16,542 |
June 18, 2025 | 51.68 | 51.62 | 51.62 | 51.99 | 51.48 | 30,709 |
June 17, 2025 | 51.59 | 51.52 | 51.52 | 51.94 | 51.46 | 25,900 |
June 16, 2025 | 51.86 | 51.85 | 51.85 | 52.23 | 51.64 | 52,000 |
June 13, 2025 | 51.63 | 51.36 | 51.36 | 52.01 | 51.21 | 30,313 |
June 12, 2025 | 52.17 | 52.47 | 52.47 | 52.57 | 52.16 | 26,024 |
June 11, 2025 | 52.87 | 52.58 | 52.58 | 52.98 | 52.5 | 35,600 |