54.03
+0.015(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 54.36 | 54.03 | 54.03 | 54.36 | 54.03 | 1,852 |
| September 04, 2025 | 53.87 | 54.01 | 54.01 | 54.01 | 53.87 | 2,828 |
| September 03, 2025 | 53.49 | 53.73 | 53.73 | 53.86 | 53.49 | 1,067 |
| September 02, 2025 | 53.1 | 53.07 | 53.07 | 53.1 | 53.07 | 175 |
| September 01, 2025 | 53.78 | 53.89 | 53.89 | 53.92 | 53.78 | 165 |
| August 29, 2025 | 54.08 | 53.75 | 53.75 | 54.08 | 53.75 | 245 |
| August 28, 2025 | 53.87 | 53.86 | 53.86 | 53.9 | 53.86 | 402 |
| August 27, 2025 | 53.8 | 53.89 | 53.89 | 53.91 | 53.8 | 2,337 |
| August 26, 2025 | 53.62 | 53.58 | 53.58 | 53.9 | 53.56 | 1,199 |
| August 22, 2025 | 53.79 | 53.92 | 53.92 | 53.94 | 53.79 | 5,000 |
| August 21, 2025 | 53.39 | 53.22 | 53.22 | 53.39 | 53.2 | 749 |
| August 20, 2025 | 53.27 | 53.24 | 53.24 | 53.27 | 53.24 | 402 |
| August 19, 2025 | 53.58 | 53.6 | 53.6 | 53.6 | 53.58 | 231 |
| August 18, 2025 | 53.69 | 53.66 | 53.66 | 53.69 | 53.66 | 465 |
| August 15, 2025 | 53.69 | 53.67 | 53.67 | 53.7 | 53.67 | 476 |
| August 14, 2025 | 53.65 | 53.63 | 53.63 | 53.65 | 53.6 | 1,018 |
| August 13, 2025 | 53.63 | 53.72 | 53.72 | 53.79 | 53.63 | 42 |
| August 12, 2025 | 53.45 | 53.38 | 53.38 | 53.45 | 53.38 | 53 |
| August 11, 2025 | 53.21 | 53.2 | 53.2 | 53.23 | 53.2 | 632 |
| August 08, 2025 | 52.92 | 53.12 | 53.12 | 53.14 | 52.88 | 781 |
| August 07, 2025 | 52.76 | 52.74 | 52.74 | 52.77 | 52.74 | 593 |
| August 06, 2025 | 52.4 | 52.64 | 52.64 | 52.64 | 52.4 | 1,927 |
| August 05, 2025 | 52.68 | 52.38 | 52.38 | 52.68 | 52.38 | 927 |
| August 04, 2025 | 52.09 | 52.47 | 52.47 | 52.47 | 52.09 | 1,178 |
| August 01, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 19 |
| July 31, 2025 | 53.02 | 53.02 | 53.02 | 53.03 | 52.99 | 672 |
| July 30, 2025 | 53.13 | 53.02 | 53.02 | 53.13 | 53.02 | 467 |
| July 29, 2025 | 53.28 | 53 | 53 | 53.28 | 53 | 450 |
| July 28, 2025 | 53.32 | 53.12 | 53.12 | 53.32 | 53.12 | 482 |
| July 25, 2025 | 53.04 | 53.08 | 53.08 | 53.09 | 52.97 | 1,505 |
| July 24, 2025 | 52.94 | 53.02 | 53.02 | 53.04 | 52.94 | 1,278 |
| July 23, 2025 | 52.72 | 52.67 | 52.67 | 52.72 | 52.59 | 1,459 |
| July 22, 2025 | 52.4 | 52.45 | 52.45 | 52.49 | 52.4 | 753 |
| July 21, 2025 | 52.44 | 52.64 | 52.64 | 52.67 | 52.44 | 8,175 |
| July 18, 2025 | 52.4 | 52.33 | 52.33 | 52.4 | 52.24 | 1,852 |
| July 17, 2025 | 52.12 | 52.27 | 52.27 | 52.29 | 52.12 | 239 |
| July 16, 2025 | 51.74 | 51.87 | 51.87 | 51.87 | 51.74 | 576 |
| July 15, 2025 | 52.3 | 52.12 | 52.12 | 52.3 | 52.12 | 753 |
| July 14, 2025 | 51.79 | 52.08 | 52.08 | 52.08 | 51.79 | 958 |
| July 11, 2025 | 52.2 | 52.03 | 52.03 | 52.2 | 52 | 933 |
| July 10, 2025 | 52.21 | 52.33 | 52.33 | 52.35 | 52.21 | 657 |
| July 09, 2025 | 52.08 | 52.03 | 52.03 | 52.09 | 52.02 | 7,149 |
| July 08, 2025 | 52.1 | 51.97 | 51.97 | 52.1 | 51.97 | 984 |
| July 07, 2025 | 52.16 | 52.13 | 52.13 | 52.16 | 52.13 | 40 |
| July 04, 2025 | 52.14 | 52.12 | 52.12 | 52.14 | 52.12 | 49 |
| July 03, 2025 | 52.3 | 52.43 | 52.43 | 52.45 | 52.3 | 437 |
| July 02, 2025 | 51.98 | 51.96 | 51.96 | 51.98 | 51.96 | 126 |
| July 01, 2025 | 51.79 | 51.8 | 51.8 | 51.83 | 51.79 | 639 |
| June 30, 2025 | 51.7 | 51.65 | 51.65 | 51.7 | 51.65 | 40 |
| June 27, 2025 | 51.42 | 51.62 | 51.62 | 51.62 | 51.39 | 3,317 |
| June 26, 2025 | 51.05 | 51.11 | 51.11 | 51.21 | 51.05 | 51 |
| June 25, 2025 | 51.04 | 51 | 51 | 51.04 | 51 | 4 |
| June 24, 2025 | 50.86 | 50.93 | 50.93 | 50.96 | 50.76 | 648 |
| June 23, 2025 | 49.95 | 50.08 | 50.08 | 50.08 | 49.86 | 17 |
| June 20, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0 |
| June 19, 2025 | 49.63 | 49.58 | 49.58 | 49.63 | 49.58 | 4 |
| June 18, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0 |
| June 17, 2025 | 50.47 | 50.45 | 50.45 | 50.47 | 50.45 | 1,700 |
| June 16, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0 |
| June 13, 2025 | 50.26 | 50.38 | 50.38 | 50.38 | 50.26 | 1,114 |