56.90
+0.02(+0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 56.5 | 56.88 | 56.88 | 58.36 | 56.35 | 292,600 |
September 04, 2025 | 54.97 | 55.8 | 55.8 | 55.83 | 54.51 | 271,400 |
September 03, 2025 | 54.35 | 54.73 | 54.73 | 55.19 | 54.35 | 392,800 |
September 02, 2025 | 56.12 | 54.87 | 54.87 | 56.49 | 54.44 | 614,100 |
August 29, 2025 | 56 | 56.99 | 56.99 | 57.17 | 56 | 537,300 |
August 28, 2025 | 56.6 | 55.95 | 55.95 | 56.72 | 55.46 | 488,601 |
August 27, 2025 | 55.22 | 56.52 | 56.52 | 56.64 | 55.22 | 391,500 |
August 26, 2025 | 56.2 | 55.48 | 55.48 | 56.98 | 55.14 | 457,749 |
August 25, 2025 | 57.02 | 56.99 | 56.99 | 57.31 | 56.11 | 455,892 |
August 22, 2025 | 55.01 | 57.32 | 57.32 | 57.62 | 54.94 | 460,126 |
August 21, 2025 | 54.47 | 54.47 | 54.47 | 54.84 | 54.1 | 271,216 |
August 20, 2025 | 56.05 | 55.19 | 55.19 | 56.44 | 54.77 | 459,100 |
August 19, 2025 | 56.07 | 56.2 | 56.2 | 57.18 | 55.88 | 344,091 |
August 18, 2025 | 56.7 | 55.78 | 55.78 | 57.37 | 55.51 | 433,617 |
August 15, 2025 | 58.41 | 56.6 | 56.6 | 58.67 | 56.58 | 389,810 |
August 14, 2025 | 58.81 | 58.22 | 58.22 | 58.81 | 57.54 | 423,931 |
August 13, 2025 | 57.15 | 59.41 | 59.41 | 59.45 | 57.11 | 479,100 |
August 12, 2025 | 56.4 | 57.03 | 57.03 | 57.54 | 55.85 | 544,445 |
August 11, 2025 | 56.7 | 55.95 | 55.95 | 57.25 | 55.77 | 775,658 |
August 08, 2025 | 56.95 | 56.33 | 56.33 | 58.03 | 56.29 | 566,100 |
August 07, 2025 | 54.75 | 56.86 | 56.86 | 59.01 | 53.83 | 1.4M |
August 06, 2025 | 54.38 | 52.92 | 52.92 | 54.69 | 52.54 | 1.32M |
August 05, 2025 | 53.28 | 54.21 | 54.21 | 54.38 | 52.5 | 598,503 |
August 04, 2025 | 52.67 | 52.94 | 52.94 | 53.64 | 52.44 | 592,200 |
August 01, 2025 | 52.99 | 52.53 | 52.53 | 53.18 | 51.54 | 591,800 |
July 31, 2025 | 54.17 | 53.51 | 53.51 | 55.3 | 53.07 | 464,523 |
July 30, 2025 | 56.49 | 54.67 | 54.67 | 56.49 | 54.27 | 580,100 |
July 29, 2025 | 58.11 | 56.14 | 56.14 | 58.17 | 55.95 | 585,000 |
July 28, 2025 | 60.25 | 58.02 | 58.02 | 60.25 | 58.02 | 654,136 |
July 25, 2025 | 59.76 | 60.27 | 60.27 | 60.46 | 58.66 | 446,400 |
July 24, 2025 | 59.07 | 59.52 | 59.52 | 59.88 | 58.73 | 652,800 |
July 23, 2025 | 59.3 | 59.65 | 59.65 | 59.83 | 58.73 | 728,445 |
July 22, 2025 | 56.04 | 58.24 | 58.24 | 58.46 | 55.58 | 669,500 |
July 21, 2025 | 56.33 | 55.76 | 55.76 | 56.79 | 55.44 | 378,328 |
July 18, 2025 | 56.29 | 56.07 | 56.07 | 56.55 | 55.57 | 431,707 |
July 17, 2025 | 55.16 | 56.1 | 56.1 | 56.17 | 55.16 | 314,713 |
July 16, 2025 | 54.81 | 55.03 | 55.03 | 55.23 | 54.11 | 409,700 |
July 15, 2025 | 56.88 | 54.31 | 54.31 | 56.88 | 54.25 | 429,344 |
July 14, 2025 | 57.01 | 56.4 | 56.4 | 57.03 | 55.62 | 373,900 |
July 11, 2025 | 56.81 | 57.57 | 57.57 | 57.82 | 56.61 | 439,836 |
July 10, 2025 | 56.57 | 57.64 | 57.61 | 58.64 | 56.53 | 479,768 |
July 09, 2025 | 56.55 | 56.76 | 56.76 | 56.9 | 55.55 | 462,537 |
July 08, 2025 | 55.14 | 56.44 | 56.44 | 57.06 | 54.91 | 590,330 |
July 07, 2025 | 55.99 | 54.94 | 54.94 | 56.21 | 54.76 | 603,922 |
July 03, 2025 | 56.81 | 56.58 | 56.58 | 57.41 | 56.04 | 481,000 |
July 02, 2025 | 55.46 | 56.44 | 56.44 | 56.45 | 54.97 | 564,657 |
July 01, 2025 | 52.91 | 55.42 | 55.42 | 56.42 | 52.89 | 689,235 |
June 30, 2025 | 52.83 | 53 | 53 | 53.18 | 52.24 | 702,837 |
June 27, 2025 | 53.68 | 52.85 | 52.85 | 53.85 | 52.54 | 4.16M |
June 26, 2025 | 52.41 | 53.37 | 53.37 | 53.57 | 52.24 | 598,119 |
June 25, 2025 | 52.15 | 51.96 | 51.96 | 52.95 | 51.78 | 866,428 |
June 24, 2025 | 53.02 | 52.39 | 52.39 | 53.04 | 51.9 | 471,900 |
June 23, 2025 | 51.76 | 52.52 | 52.52 | 52.65 | 50.73 | 522,726 |
June 20, 2025 | 52.31 | 52.1 | 52.1 | 52.94 | 51.55 | 807,014 |
June 18, 2025 | 51.86 | 52.01 | 52.01 | 52.48 | 51.12 | 687,913 |
June 17, 2025 | 52.31 | 52.05 | 52.05 | 53.15 | 51.5 | 1.15M |
June 16, 2025 | 52.2 | 52.91 | 52.91 | 52.99 | 52 | 683,205 |
June 13, 2025 | 53.67 | 51.73 | 51.73 | 54.68 | 51.5 | 705,715 |
June 12, 2025 | 54.67 | 54.3 | 54.3 | 55.05 | 53.88 | 664,539 |
June 11, 2025 | 55.63 | 54.98 | 54.98 | 55.74 | 54.3 | 1.06M |