56.95
-0.31(-0.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 56.88 | 56.95 | 56.95 | 57.48 | 56.51 | 1.22M |
September 05, 2025 | 58.61 | 57.26 | 57.26 | 58.73 | 57.08 | 1.52M |
September 04, 2025 | 55.65 | 58.01 | 58.01 | 58.05 | 55.14 | 1.9M |
September 03, 2025 | 52.88 | 55.55 | 55.55 | 55.72 | 52.43 | 1.76M |
September 02, 2025 | 49.47 | 52.43 | 52.43 | 53.06 | 49.38 | 1.78M |
August 29, 2025 | 49.82 | 49.33 | 49.33 | 50.53 | 48.96 | 906,924 |
August 28, 2025 | 49.97 | 49.79 | 49.79 | 50.59 | 49.65 | 650,700 |
August 27, 2025 | 49.35 | 49.78 | 49.78 | 50.7 | 48.86 | 768,946 |
August 26, 2025 | 49.4 | 49.46 | 49.46 | 49.67 | 48.28 | 784,516 |
August 25, 2025 | 50.64 | 49.3 | 49.3 | 51.04 | 49.2 | 852,600 |
August 22, 2025 | 49.42 | 50.57 | 50.57 | 51 | 48.97 | 1.05M |
August 21, 2025 | 48.74 | 48.92 | 48.92 | 49.23 | 48.27 | 681,400 |
August 20, 2025 | 49.38 | 48.85 | 48.85 | 49.99 | 48.09 | 1.12M |
August 19, 2025 | 48.98 | 49.59 | 49.59 | 54.24 | 48.97 | 3.24M |
August 18, 2025 | 48.6 | 49.8 | 49.8 | 49.94 | 47.94 | 1.87M |
August 15, 2025 | 48.86 | 48.82 | 48.82 | 49.22 | 47.97 | 1.39M |
August 14, 2025 | 47.58 | 48.7 | 48.7 | 49.45 | 47.35 | 1.36M |
August 13, 2025 | 45.75 | 48.17 | 48.17 | 49.1 | 45.43 | 1.8M |
August 12, 2025 | 43.32 | 45.27 | 45.27 | 45.99 | 43.32 | 1.16M |
August 11, 2025 | 45.43 | 43.3 | 43.3 | 46.43 | 43.18 | 1.51M |
August 08, 2025 | 45 | 45.38 | 45.38 | 48.36 | 45 | 2.36M |
August 07, 2025 | 51.92 | 50.36 | 50.36 | 51.97 | 50.18 | 870,169 |
August 06, 2025 | 51.3 | 51.36 | 51.36 | 51.38 | 50.18 | 633,800 |
August 05, 2025 | 52.06 | 51.11 | 51.11 | 52.45 | 50.7 | 1.11M |
August 04, 2025 | 52.33 | 52.25 | 52.25 | 52.86 | 51.35 | 1.01M |
August 01, 2025 | 51.8 | 52.13 | 52.13 | 52.41 | 50.71 | 966,358 |
July 31, 2025 | 50.69 | 52.11 | 52.11 | 52.7 | 50.36 | 2.3M |
July 30, 2025 | 49.33 | 50.94 | 50.94 | 51.65 | 49.33 | 1.94M |
July 29, 2025 | 47.5 | 49.29 | 49.29 | 50.49 | 46.49 | 2.98M |
July 28, 2025 | 44.82 | 44.34 | 44.34 | 45.37 | 44.15 | 994,400 |
July 25, 2025 | 45.69 | 44.74 | 44.74 | 45.8 | 44.42 | 1.29M |
July 24, 2025 | 46.83 | 46.32 | 46.32 | 47.61 | 46.28 | 783,700 |
July 23, 2025 | 46.46 | 47.08 | 47.08 | 47.1 | 45.83 | 729,900 |
July 22, 2025 | 47.96 | 46.39 | 46.39 | 48.23 | 45.91 | 1.11M |
July 21, 2025 | 47.66 | 47.86 | 47.86 | 48.69 | 47.17 | 515,138 |
July 18, 2025 | 48.88 | 47.63 | 47.63 | 49.09 | 47.23 | 628,600 |
July 17, 2025 | 48.35 | 48.53 | 48.53 | 49.45 | 48.26 | 552,742 |
July 16, 2025 | 47.83 | 48.14 | 48.14 | 48.66 | 47.28 | 643,000 |
July 15, 2025 | 49.44 | 47.75 | 47.75 | 49.9 | 47.6 | 1.13M |
July 14, 2025 | 48.67 | 49.46 | 49.46 | 50.34 | 48.6 | 1.62M |
July 11, 2025 | 48.9 | 48.55 | 48.55 | 49.42 | 48.05 | 760,771 |
July 10, 2025 | 48.83 | 49.52 | 49.52 | 49.73 | 48.19 | 913,904 |
July 09, 2025 | 48.35 | 48.74 | 48.74 | 49.02 | 47.52 | 1.42M |
July 08, 2025 | 48.01 | 47.65 | 47.65 | 48.51 | 47.55 | 1.21M |
July 07, 2025 | 48.93 | 47.98 | 47.98 | 49.15 | 47.4 | 948,000 |
July 03, 2025 | 48.51 | 49.07 | 49.07 | 49.25 | 48.34 | 307,100 |
July 02, 2025 | 48.4 | 49.15 | 49.15 | 49.57 | 48.01 | 1.06M |
July 01, 2025 | 48.74 | 48.59 | 48.59 | 50.04 | 48.2 | 1.16M |
June 30, 2025 | 49.97 | 48.84 | 48.84 | 50.57 | 48.75 | 739,121 |
June 27, 2025 | 49.59 | 49.84 | 49.84 | 49.91 | 49.25 | 1.39M |
June 26, 2025 | 49.71 | 49.55 | 49.55 | 50.5 | 48.82 | 623,045 |
June 25, 2025 | 49.39 | 48.89 | 48.89 | 49.44 | 48.18 | 1.03M |
June 24, 2025 | 50.09 | 49.62 | 49.62 | 50.57 | 48.94 | 1.29M |
June 23, 2025 | 48.83 | 49.6 | 49.6 | 50 | 48.02 | 1.15M |
June 20, 2025 | 50.16 | 50.2 | 50.2 | 51.21 | 49.64 | 3.44M |
June 18, 2025 | 50.88 | 50.43 | 50.43 | 51.29 | 50.21 | 657,623 |
June 17, 2025 | 52.24 | 50.85 | 50.85 | 52.45 | 50.64 | 1.6M |
June 16, 2025 | 51.04 | 51.87 | 51.87 | 51.95 | 49.86 | 932,620 |
June 13, 2025 | 49.47 | 51.26 | 51.26 | 51.5 | 49.47 | 750,739 |
June 12, 2025 | 50.84 | 50.98 | 50.98 | 51.4 | 50.33 | 597,604 |