53.64
-0.2584(-0.48%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 57.18 | 56.3 | 56.3 | 57.78 | 56.24 | 330,300 |
September 25, 2025 | 57.78 | 57.38 | 57.38 | 57.98 | 56.61 | 358,463 |
September 24, 2025 | 58.08 | 58.09 | 58.09 | 58.45 | 57.78 | 314,539 |
September 23, 2025 | 57.93 | 58.33 | 58.33 | 58.73 | 57.64 | 367,300 |
September 22, 2025 | 57 | 57.66 | 57.66 | 57.89 | 56.56 | 307,009 |
September 19, 2025 | 57.58 | 57.02 | 57.02 | 57.58 | 56.3 | 1.53M |
September 18, 2025 | 56.04 | 57.13 | 57.13 | 57.44 | 56.04 | 316,800 |
September 17, 2025 | 56.48 | 55.78 | 55.78 | 57.69 | 55.48 | 408,141 |
September 16, 2025 | 55.91 | 56.18 | 56.18 | 56.46 | 55.31 | 256,941 |
September 15, 2025 | 55.75 | 55.86 | 55.86 | 56.58 | 55.45 | 228,503 |
September 12, 2025 | 57.21 | 55.66 | 55.66 | 57.21 | 55.61 | 242,000 |
September 11, 2025 | 56.8 | 57.59 | 57.59 | 57.91 | 56.77 | 321,130 |
September 10, 2025 | 57.42 | 56.71 | 56.71 | 57.92 | 56.54 | 222,640 |
September 09, 2025 | 57.8 | 57.54 | 57.54 | 57.94 | 56.98 | 230,800 |
September 08, 2025 | 58.39 | 58.08 | 58.08 | 58.39 | 57.56 | 269,348 |
September 05, 2025 | 58.96 | 58.24 | 58.24 | 59.35 | 58.09 | 284,616 |
September 04, 2025 | 57.39 | 58.52 | 58.52 | 58.56 | 56.99 | 211,410 |
September 03, 2025 | 56.88 | 57.05 | 57.05 | 57.63 | 56.65 | 228,547 |
September 02, 2025 | 56.68 | 57.28 | 57.28 | 57.46 | 56.32 | 264,332 |
August 29, 2025 | 58.04 | 57.4 | 57.4 | 58.07 | 57.17 | 231,000 |
August 28, 2025 | 59 | 57.89 | 57.89 | 59 | 57.51 | 246,600 |
August 27, 2025 | 57.82 | 58.67 | 58.67 | 58.95 | 56.74 | 203,800 |
August 26, 2025 | 58.29 | 58.19 | 58.19 | 58.78 | 57.99 | 247,100 |
August 25, 2025 | 58.33 | 58.18 | 58.18 | 58.91 | 57.13 | 248,500 |
August 22, 2025 | 56.68 | 58.9 | 58.9 | 59.37 | 56.56 | 407,100 |
August 21, 2025 | 56.24 | 56.24 | 56.24 | 56.48 | 55.26 | 257,300 |
August 20, 2025 | 56.56 | 56.42 | 56.42 | 56.83 | 56.31 | 340,900 |
August 19, 2025 | 56.82 | 56.83 | 56.83 | 57.73 | 56.36 | 395,000 |
August 18, 2025 | 56.49 | 56.54 | 56.54 | 56.93 | 56.32 | 205,500 |
August 15, 2025 | 57.81 | 56.37 | 56.37 | 57.81 | 56.29 | 264,431 |
August 14, 2025 | 57.77 | 57.35 | 57.35 | 58.42 | 57.11 | 327,000 |
August 13, 2025 | 57.39 | 58.95 | 58.95 | 59.16 | 57.25 | 521,213 |
August 12, 2025 | 55.23 | 57.39 | 57.39 | 57.42 | 55.18 | 278,200 |
August 11, 2025 | 55.52 | 54.93 | 54.74 | 55.78 | 54.49 | 261,200 |
August 08, 2025 | 55.2 | 55.16 | 55.16 | 55.68 | 55 | 224,300 |
August 07, 2025 | 56.2 | 55.2 | 55.2 | 56.75 | 55.07 | 234,737 |
August 06, 2025 | 56.47 | 55.73 | 55.73 | 56.69 | 55.48 | 300,100 |
August 05, 2025 | 55.14 | 56.47 | 56.47 | 56.58 | 55.08 | 374,630 |
August 04, 2025 | 53.82 | 54.88 | 54.88 | 55.1 | 53.48 | 486,634 |
August 01, 2025 | 53.46 | 53.55 | 53.55 | 55 | 52.37 | 680,442 |
July 31, 2025 | 54.23 | 54.14 | 54.14 | 55.97 | 53.22 | 672,270 |
July 30, 2025 | 54.6 | 53.12 | 53.12 | 55.54 | 52.59 | 684,533 |
July 29, 2025 | 55.24 | 54.56 | 54.56 | 55.24 | 54.14 | 459,431 |
July 28, 2025 | 54.8 | 54.75 | 54.75 | 55.17 | 54.42 | 286,136 |
July 25, 2025 | 54.5 | 54.82 | 54.82 | 54.94 | 53.83 | 280,619 |
July 24, 2025 | 53.64 | 54.25 | 54.25 | 54.61 | 53.64 | 466,700 |
July 23, 2025 | 53.4 | 53.99 | 53.99 | 54.13 | 53.17 | 281,900 |
July 22, 2025 | 50.64 | 52.75 | 52.75 | 52.87 | 50.51 | 503,242 |
July 21, 2025 | 50.67 | 50.43 | 50.43 | 51.14 | 50.41 | 393,500 |
July 18, 2025 | 53.19 | 50.67 | 50.67 | 53.23 | 50.41 | 438,900 |
July 17, 2025 | 52.25 | 52.65 | 52.65 | 52.87 | 51.78 | 375,800 |
July 16, 2025 | 52.22 | 52.12 | 52.12 | 52.89 | 51.48 | 354,401 |
July 15, 2025 | 54.06 | 52.09 | 52.09 | 54.44 | 52.03 | 488,722 |
July 14, 2025 | 53.25 | 53.88 | 53.88 | 54.07 | 53.02 | 356,400 |
July 11, 2025 | 53.57 | 53.69 | 53.69 | 53.88 | 52.65 | 434,600 |
July 10, 2025 | 53.59 | 54.09 | 54.09 | 54.94 | 53.25 | 261,500 |
July 09, 2025 | 53.21 | 53.73 | 53.73 | 53.74 | 52.88 | 283,200 |
July 08, 2025 | 53.33 | 53.03 | 53.03 | 54.01 | 52.79 | 470,713 |
July 07, 2025 | 53.94 | 53.33 | 53.33 | 54.81 | 53.21 | 432,000 |
July 03, 2025 | 55.89 | 54.54 | 54.54 | 55.89 | 54.34 | 321,240 |