55.29
+0.09(+0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 55.46 | 55.29 | 55.29 | 55.6 | 54.65 | 4.5M |
October 17, 2025 | 55.39 | 55.2 | 55.2 | 55.61 | 54.9 | 3.39M |
October 16, 2025 | 56 | 55.16 | 55.16 | 56.13 | 54.89 | 3.95M |
October 15, 2025 | 55.54 | 55.81 | 55.81 | 56.58 | 55.5 | 6.64M |
October 14, 2025 | 54.64 | 55.48 | 55.48 | 55.72 | 54.45 | 3.77M |
October 13, 2025 | 54.37 | 54.91 | 54.91 | 55.27 | 54.3 | 5.18M |
October 10, 2025 | 54.46 | 54.24 | 54.24 | 54.73 | 53.5 | 6.01M |
October 09, 2025 | 55.34 | 54.22 | 54.22 | 56.15 | 53.71 | 6.38M |
October 08, 2025 | 53.69 | 53.92 | 53.92 | 54.35 | 53.27 | 4.65M |
October 07, 2025 | 54.59 | 53.71 | 53.71 | 54.78 | 53.26 | 4.91M |
October 06, 2025 | 55.81 | 54.69 | 54.69 | 56.06 | 54.66 | 3.8M |
October 03, 2025 | 56.1 | 55.83 | 55.83 | 56.28 | 55.43 | 3.02M |
October 02, 2025 | 55.71 | 56.23 | 56.23 | 56.49 | 55.52 | 3.88M |
October 01, 2025 | 56.92 | 55.92 | 55.92 | 57.49 | 55.89 | 5.75M |
September 30, 2025 | 56.69 | 56.87 | 56.87 | 57.08 | 56.03 | 5.08M |
September 29, 2025 | 56.66 | 56.69 | 56.69 | 56.79 | 55.98 | 3.57M |
September 26, 2025 | 56.5 | 56.52 | 56.52 | 56.81 | 56.18 | 3M |
September 25, 2025 | 57.1 | 56.42 | 56.42 | 57.2 | 56.23 | 4.25M |
September 24, 2025 | 58.25 | 57.35 | 57.35 | 58.28 | 57.22 | 4.81M |
September 23, 2025 | 58.31 | 58.56 | 58.56 | 58.68 | 58.06 | 3.02M |
September 22, 2025 | 59.49 | 58.14 | 58.14 | 59.64 | 58.11 | 4.34M |
September 19, 2025 | 60.04 | 59.66 | 59.66 | 60.15 | 59.05 | 6.73M |
September 18, 2025 | 59.61 | 59.87 | 59.87 | 60.37 | 59.3 | 4.15M |
September 17, 2025 | 59.19 | 59.1 | 59.1 | 60.01 | 58.89 | 3.55M |
September 16, 2025 | 59.55 | 58.99 | 58.99 | 59.83 | 58.48 | 5.25M |
September 15, 2025 | 60.53 | 59.61 | 59.61 | 60.86 | 59.55 | 6.27M |
September 12, 2025 | 59.7 | 60.61 | 60.61 | 60.65 | 59.58 | 4.4M |
September 11, 2025 | 58.54 | 60.02 | 60.02 | 60.26 | 58.47 | 3.8M |
September 10, 2025 | 58.74 | 58.45 | 58.45 | 59.15 | 58.25 | 3.13M |
September 09, 2025 | 59.8 | 59.08 | 59.08 | 59.96 | 58.82 | 3.72M |
September 08, 2025 | 60.36 | 60.09 | 60.09 | 60.46 | 59.12 | 5.48M |
September 05, 2025 | 60.78 | 60.52 | 60.52 | 60.87 | 60.06 | 3.21M |
September 04, 2025 | 60.36 | 60.64 | 60.64 | 60.83 | 60.17 | 4.68M |
September 03, 2025 | 61.31 | 60.14 | 60.14 | 61.55 | 59.99 | 6.11M |
September 02, 2025 | 61.71 | 61.52 | 61.52 | 62.26 | 61.35 | 3.23M |
August 29, 2025 | 62.65 | 61.76 | 61.76 | 62.87 | 61.63 | 5.22M |
August 28, 2025 | 62.3 | 62.65 | 62.65 | 62.74 | 61.64 | 3.71M |
August 27, 2025 | 61.85 | 62.38 | 62.38 | 62.89 | 61.8 | 3.59M |
August 26, 2025 | 61.53 | 61.69 | 61.69 | 61.87 | 61.12 | 4.28M |
August 25, 2025 | 61.46 | 61.52 | 61.52 | 62.21 | 61.01 | 3.26M |
August 22, 2025 | 61.35 | 61.61 | 61.61 | 61.69 | 61.01 | 3.23M |
August 21, 2025 | 60.8 | 61 | 61 | 61.28 | 60.5 | 2.63M |
August 20, 2025 | 62.3 | 61.03 | 61.03 | 62.3 | 60.95 | 3.48M |
August 19, 2025 | 61.24 | 62.28 | 62.28 | 62.65 | 61.24 | 4.39M |
August 18, 2025 | 60.65 | 61.1 | 61.1 | 61.73 | 60.65 | 5.65M |
August 15, 2025 | 59.83 | 60.49 | 60.49 | 60.55 | 59.79 | 3.9M |
August 14, 2025 | 58.89 | 59.69 | 59.69 | 59.89 | 58.52 | 3.98M |
August 13, 2025 | 59.45 | 59.73 | 59.73 | 59.94 | 59.06 | 5.14M |
August 12, 2025 | 59.46 | 59.3 | 59.3 | 60.18 | 58.9 | 4.82M |
August 11, 2025 | 59.37 | 59.53 | 59.53 | 59.92 | 58.85 | 4.85M |
August 08, 2025 | 60.03 | 59.26 | 59.26 | 60.17 | 59.17 | 3.28M |
August 07, 2025 | 60.5 | 60.02 | 60.02 | 60.8 | 59.49 | 2.96M |
August 06, 2025 | 59.72 | 60.25 | 60.25 | 60.41 | 59.15 | 3.83M |
August 05, 2025 | 59.51 | 59.77 | 59.77 | 60.06 | 59.22 | 3.36M |
August 04, 2025 | 57.63 | 59.5 | 59.5 | 59.53 | 57.48 | 5.39M |
August 01, 2025 | 57.02 | 57.63 | 57.63 | 57.67 | 55.49 | 5.51M |
July 31, 2025 | 57.43 | 56.95 | 56.95 | 58.17 | 56.73 | 4.18M |
July 30, 2025 | 58.74 | 57.83 | 57.83 | 58.74 | 57.5 | 4.56M |
July 29, 2025 | 58.11 | 58.59 | 58.59 | 59.19 | 57.93 | 6.47M |
July 28, 2025 | 59 | 58.11 | 58.11 | 59.25 | 57.78 | 7.98M |