55.95
-0.4(-0.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 55.65 | 55.95 | 55.95 | 56.16 | 55.35 | 7,212 |
October 16, 2025 | 56.51 | 56.35 | 56.35 | 56.6 | 56.31 | 1,208 |
October 15, 2025 | 56.35 | 56.49 | 56.49 | 56.73 | 56.3 | 2,073 |
October 14, 2025 | 55.64 | 55.88 | 55.88 | 55.97 | 55.28 | 10,666 |
October 13, 2025 | 55.93 | 56.05 | 56.05 | 56.1 | 55.81 | 23,592 |
October 10, 2025 | 56.74 | 56.15 | 56.15 | 56.93 | 56.15 | 8,932 |
October 09, 2025 | 57.17 | 56.78 | 56.78 | 57.17 | 56.78 | 584 |
October 08, 2025 | 56.79 | 57.02 | 57.02 | 57.12 | 56.69 | 15,195 |
October 07, 2025 | 57.24 | 57.02 | 57.02 | 57.4 | 56.98 | 13,390 |
October 06, 2025 | 57.3 | 57.32 | 57.32 | 57.63 | 57.23 | 64,299 |
October 03, 2025 | 57.45 | 57.59 | 57.59 | 57.74 | 57.38 | 862 |
October 02, 2025 | 57.31 | 57.14 | 57.14 | 57.5 | 57.14 | 2,426 |
October 01, 2025 | 56.47 | 57.01 | 57.01 | 57.01 | 56.42 | 2,416 |
September 30, 2025 | 56.28 | 56.44 | 56.44 | 56.6 | 56.18 | 27,215 |
September 29, 2025 | 56.36 | 56.28 | 56.28 | 56.53 | 56.27 | 1,316 |
September 26, 2025 | 55.94 | 56.01 | 56.01 | 56.14 | 55.87 | 1,522 |
September 25, 2025 | 56.02 | 55.87 | 55.87 | 56.08 | 55.77 | 2,385 |
September 24, 2025 | 56.28 | 56.13 | 56.13 | 56.33 | 56.13 | 8,581 |
September 23, 2025 | 56.26 | 56.41 | 56.41 | 56.55 | 56.2 | 10,710 |
September 22, 2025 | 55.89 | 56.13 | 56.13 | 56.13 | 55.75 | 1,658 |
September 19, 2025 | 55.91 | 55.78 | 55.78 | 56.02 | 55.76 | 280,616 |
September 18, 2025 | 55.69 | 55.97 | 55.97 | 56.01 | 55.47 | 1,469 |
September 17, 2025 | 55.25 | 55.54 | 55.54 | 55.58 | 55.14 | 1,765 |
September 16, 2025 | 55.32 | 55.13 | 55.13 | 55.39 | 55.11 | 5,136 |
September 15, 2025 | 55.38 | 55.23 | 55.23 | 55.41 | 55.23 | 783,425 |
September 12, 2025 | 55.47 | 55.4 | 55.4 | 55.75 | 55.37 | 11,133 |
September 11, 2025 | 54.89 | 55.57 | 55.57 | 55.57 | 54.8 | 3,595 |
September 10, 2025 | 54.7 | 54.73 | 54.73 | 55 | 54.7 | 8,556 |
September 09, 2025 | 54.95 | 54.75 | 54.75 | 54.99 | 54.7 | 11,690 |
September 08, 2025 | 54.95 | 54.9 | 54.9 | 55.1 | 54.69 | 11,428 |
September 05, 2025 | 55.2 | 54.84 | 54.84 | 55.24 | 54.83 | 9,465 |
September 04, 2025 | 54.76 | 54.95 | 54.95 | 55 | 54.61 | 452 |
September 03, 2025 | 54.59 | 54.53 | 54.53 | 54.82 | 54.53 | 19,846 |
September 02, 2025 | 55.15 | 54.45 | 54.45 | 55.17 | 54.45 | 5,779 |
September 01, 2025 | 55.06 | 55.18 | 55.18 | 55.22 | 55.01 | 993 |
August 29, 2025 | 55.26 | 55.01 | 55.01 | 55.46 | 54.95 | 3,280 |
August 28, 2025 | 55.46 | 55.13 | 55.13 | 55.48 | 55.12 | 3,613 |
August 27, 2025 | 55.23 | 55.27 | 55.27 | 55.3 | 55.12 | 501 |
August 26, 2025 | 54.98 | 55 | 55 | 55.14 | 54.89 | 21,635 |
August 22, 2025 | 54.53 | 55.52 | 55.52 | 55.52 | 54.53 | 3,161 |
August 21, 2025 | 54.69 | 54.66 | 54.66 | 54.75 | 54.45 | 2,892 |
August 20, 2025 | 54.74 | 54.58 | 54.58 | 54.86 | 54.43 | 2,450 |
August 19, 2025 | 54.91 | 54.85 | 54.85 | 55.08 | 54.6 | 6,708 |
August 18, 2025 | 54.97 | 54.67 | 54.67 | 54.97 | 54.28 | 3,004 |
August 15, 2025 | 54.89 | 54.61 | 54.61 | 55 | 54.61 | 5,508 |
August 14, 2025 | 55.13 | 54.95 | 54.95 | 55.17 | 54.77 | 826 |
August 13, 2025 | 54.9 | 55.23 | 55.23 | 55.29 | 54.66 | 8,358 |
August 12, 2025 | 54.69 | 54.8 | 54.8 | 54.8 | 54.32 | 6,369 |
August 11, 2025 | 54.84 | 54.4 | 54.4 | 54.93 | 54.38 | 7,112 |
August 08, 2025 | 54.36 | 54.47 | 54.47 | 54.59 | 54.31 | 13,407 |
August 07, 2025 | 54.2 | 54.14 | 54.14 | 54.67 | 54.14 | 2,090 |
August 06, 2025 | 54.27 | 54.1 | 54.1 | 54.27 | 53.83 | 2,265 |
August 05, 2025 | 54.19 | 53.89 | 53.89 | 54.37 | 53.85 | 24,470 |
August 04, 2025 | 53.89 | 53.99 | 53.99 | 54.01 | 53.28 | 6,525 |
August 01, 2025 | 53.83 | 53.24 | 53.24 | 53.99 | 53.01 | 8,736 |
July 31, 2025 | 54.68 | 54.19 | 54.19 | 54.68 | 54.01 | 7,216 |
July 30, 2025 | 54.64 | 54.45 | 54.45 | 54.79 | 54.45 | 3,654 |
July 29, 2025 | 54.58 | 54.51 | 54.51 | 54.72 | 54.51 | 14,563 |
July 28, 2025 | 54.74 | 54.6 | 54.6 | 54.8 | 54.48 | 29,001 |
July 25, 2025 | 54.54 | 54.38 | 54.38 | 54.57 | 54.31 | 885 |