54.30
-0.19(-0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 55.19 | 54.3 | 54.3 | 55.19 | 54.28 | 70,300 |
September 25, 2025 | 54.71 | 54.49 | 54.49 | 54.9 | 54.29 | 27,530 |
September 24, 2025 | 55.38 | 54.88 | 54.88 | 55.72 | 54.63 | 22,147 |
September 23, 2025 | 55.5 | 55.02 | 55.02 | 56.24 | 54.88 | 46,100 |
September 22, 2025 | 55.43 | 55.52 | 55.52 | 55.96 | 54.78 | 29,663 |
September 19, 2025 | 56 | 55.97 | 55.97 | 56.25 | 55.32 | 88,849 |
September 18, 2025 | 55 | 56.25 | 56.25 | 56.69 | 55 | 89,267 |
September 17, 2025 | 55.04 | 55.19 | 55.19 | 56.68 | 54.81 | 54,000 |
September 16, 2025 | 55.12 | 54.69 | 54.69 | 55.12 | 54.16 | 16,738 |
September 15, 2025 | 55.61 | 55.27 | 55.27 | 55.9 | 55.1 | 17,049 |
September 12, 2025 | 56.53 | 55.62 | 55.62 | 56.53 | 55.62 | 17,132 |
September 11, 2025 | 56.71 | 56.58 | 56.58 | 56.79 | 56.25 | 54,222 |
September 10, 2025 | 56.29 | 56.53 | 56.53 | 57.06 | 56.29 | 20,200 |
September 09, 2025 | 57.31 | 56.24 | 56.24 | 57.61 | 56 | 135,990 |
September 08, 2025 | 57.55 | 57.62 | 57.62 | 57.93 | 57.04 | 15,207 |
September 05, 2025 | 58.48 | 57.36 | 57.36 | 59.03 | 57.29 | 20,100 |
September 04, 2025 | 57.35 | 58.13 | 58.13 | 58.14 | 57.17 | 21,115 |
September 03, 2025 | 56.86 | 57.01 | 57.01 | 57.34 | 56.45 | 28,105 |
September 02, 2025 | 57.24 | 57.08 | 57.08 | 57.32 | 56.69 | 21,900 |
August 29, 2025 | 58.2 | 57.54 | 57.54 | 58.24 | 57.39 | 21,600 |
August 28, 2025 | 57.54 | 57.85 | 57.85 | 57.89 | 56.94 | 21,200 |
August 27, 2025 | 57.58 | 57.78 | 57.78 | 58.45 | 57.58 | 15,521 |
August 26, 2025 | 57.91 | 57.74 | 57.74 | 58.01 | 57.09 | 18,600 |
August 25, 2025 | 57.56 | 57.08 | 57.08 | 58.24 | 56.94 | 21,500 |
August 22, 2025 | 55.42 | 58 | 58 | 58.25 | 55.17 | 44,000 |
August 21, 2025 | 54.73 | 54.91 | 54.91 | 55.23 | 54.56 | 34,100 |
August 20, 2025 | 55.08 | 55.1 | 55.1 | 55.33 | 54.67 | 37,437 |
August 19, 2025 | 54.3 | 54.71 | 54.71 | 54.95 | 54.11 | 25,105 |
August 18, 2025 | 54.24 | 54.28 | 54.28 | 54.61 | 53.8 | 27,674 |
August 15, 2025 | 55.3 | 53.79 | 53.79 | 55.3 | 53.75 | 47,425 |
August 14, 2025 | 55.25 | 55.26 | 55 | 56.02 | 54.47 | 26,128 |
August 13, 2025 | 55.56 | 56.15 | 55.9 | 56.2 | 54.97 | 27,519 |
August 12, 2025 | 53.05 | 55.15 | 54.9 | 55.15 | 53.05 | 32,900 |
August 11, 2025 | 52.45 | 52.63 | 52.39 | 53.01 | 51.59 | 26,117 |
August 08, 2025 | 52.32 | 52.06 | 52.06 | 52.5 | 51.99 | 17,848 |
August 07, 2025 | 52.59 | 51.85 | 51.85 | 52.63 | 51.64 | 29,515 |
August 06, 2025 | 53.03 | 52.44 | 52.44 | 53.19 | 52.4 | 28,722 |
August 05, 2025 | 52.99 | 53.19 | 53.19 | 53.43 | 52.29 | 41,519 |
August 04, 2025 | 52.87 | 53.01 | 53.01 | 53.38 | 52.64 | 21,417 |
August 01, 2025 | 53.64 | 52.47 | 52.47 | 53.64 | 52.2 | 42,400 |
July 31, 2025 | 54.08 | 54.09 | 54.09 | 54.65 | 53.78 | 40,400 |
July 30, 2025 | 55.59 | 54.68 | 54.68 | 56.59 | 54.36 | 37,000 |
July 29, 2025 | 56.71 | 55.85 | 55.85 | 56.91 | 55.83 | 30,327 |
July 28, 2025 | 56.55 | 56.37 | 56.37 | 56.66 | 55.82 | 40,700 |
July 25, 2025 | 57.57 | 56.85 | 56.85 | 58.51 | 56.75 | 36,326 |
July 24, 2025 | 57.03 | 57.35 | 57.35 | 57.68 | 55.73 | 31,800 |
July 23, 2025 | 57.24 | 56.48 | 56.48 | 57.75 | 55.25 | 29,005 |
July 22, 2025 | 56.49 | 56.66 | 56.66 | 57.46 | 56.29 | 31,700 |
July 21, 2025 | 56.8 | 56.9 | 56.9 | 57.65 | 56.57 | 23,212 |
July 18, 2025 | 57.4 | 56.79 | 56.79 | 58.3 | 56.57 | 41,938 |
July 17, 2025 | 55.12 | 56.86 | 56.86 | 56.99 | 55.12 | 43,031 |
July 16, 2025 | 55.8 | 56.04 | 56.04 | 56.14 | 54.72 | 64,600 |
July 15, 2025 | 57.5 | 55.43 | 55.43 | 57.5 | 55.43 | 87,200 |
July 14, 2025 | 55.29 | 57.37 | 57.37 | 57.41 | 55.26 | 147,649 |
July 11, 2025 | 56.55 | 55.91 | 55.91 | 56.98 | 55.72 | 75,938 |
July 10, 2025 | 57.46 | 57.43 | 57.43 | 58.37 | 57.02 | 123,500 |
July 09, 2025 | 57.89 | 57.38 | 57.38 | 58.15 | 56.86 | 46,020 |
July 08, 2025 | 57.53 | 57.31 | 57.31 | 58.05 | 56.87 | 65,700 |
July 07, 2025 | 58.33 | 57.05 | 57.05 | 58.88 | 56.8 | 63,500 |
July 03, 2025 | 57.9 | 58.13 | 58.13 | 58.62 | 57.78 | 24,507 |