56.29
+1.36(+2.48%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 54.89 | 56.29 | 56.29 | 56.48 | 54.89 | 288,756 |
September 25, 2025 | 55.33 | 54.93 | 54.93 | 55.61 | 54.74 | 162,800 |
September 24, 2025 | 54.82 | 54.84 | 54.84 | 55.39 | 54.5 | 132,500 |
September 23, 2025 | 54.6 | 54.87 | 54.87 | 55.38 | 54.6 | 203,600 |
September 22, 2025 | 55.28 | 54.6 | 54.6 | 55.28 | 54.06 | 218,500 |
September 19, 2025 | 56.36 | 55.26 | 55.26 | 56.4 | 55.24 | 910,500 |
September 18, 2025 | 56 | 56.24 | 56.24 | 56.57 | 55.71 | 216,700 |
September 17, 2025 | 55.62 | 56.36 | 56.36 | 57.02 | 55.47 | 214,500 |
September 16, 2025 | 54.77 | 55.44 | 55.44 | 55.63 | 54.77 | 182,900 |
September 15, 2025 | 55.64 | 54.92 | 54.92 | 55.64 | 54.71 | 183,900 |
September 12, 2025 | 55.77 | 55.45 | 55.45 | 55.87 | 55.15 | 129,300 |
September 11, 2025 | 55.5 | 56.14 | 56.14 | 56.32 | 55.32 | 228,440 |
September 10, 2025 | 55 | 55.5 | 55.5 | 55.56 | 54.78 | 161,536 |
September 09, 2025 | 55.57 | 54.97 | 54.97 | 55.57 | 54.94 | 176,000 |
September 08, 2025 | 55.51 | 55.55 | 55.55 | 55.63 | 54.72 | 180,042 |
September 05, 2025 | 54.81 | 55.51 | 55.51 | 55.51 | 54.5 | 251,400 |
September 04, 2025 | 55.29 | 54.93 | 54.93 | 55.62 | 54.26 | 210,814 |
September 03, 2025 | 55.01 | 55.12 | 55.12 | 55.44 | 54.49 | 197,100 |
September 02, 2025 | 55.56 | 55.28 | 55.28 | 55.73 | 54.61 | 183,183 |
August 29, 2025 | 55.01 | 55.95 | 55.95 | 55.97 | 54.7 | 224,700 |
August 28, 2025 | 55.21 | 55.29 | 55.29 | 55.36 | 54.5 | 193,905 |
August 27, 2025 | 54.76 | 55.33 | 55.33 | 55.43 | 54.58 | 162,930 |
August 26, 2025 | 55.74 | 54.9 | 54.9 | 55.9 | 54.84 | 217,700 |
August 25, 2025 | 56.25 | 55.88 | 55.88 | 56.66 | 55.8 | 151,933 |
August 22, 2025 | 56.08 | 56.67 | 56.67 | 56.94 | 55.95 | 221,600 |
August 21, 2025 | 55.3 | 55.83 | 55.83 | 56.21 | 55.13 | 198,005 |
August 20, 2025 | 55.12 | 55.39 | 55.39 | 55.66 | 54.89 | 239,000 |
August 19, 2025 | 54.14 | 54.69 | 54.69 | 54.83 | 54.11 | 205,502 |
August 18, 2025 | 53.54 | 54.07 | 54.07 | 54.25 | 53.5 | 160,022 |
August 15, 2025 | 53.07 | 53.45 | 53.45 | 53.52 | 52.45 | 327,925 |
August 14, 2025 | 53.51 | 52.91 | 52.91 | 53.51 | 52.64 | 203,017 |
August 13, 2025 | 54.01 | 53.61 | 53.61 | 54.14 | 53.26 | 190,607 |
August 12, 2025 | 53.69 | 54.13 | 54.13 | 54.36 | 53.31 | 240,501 |
August 11, 2025 | 52.5 | 53.45 | 53.45 | 53.74 | 52.18 | 321,712 |
August 08, 2025 | 51.65 | 52.37 | 52.37 | 52.46 | 51.34 | 315,800 |
August 07, 2025 | 53.52 | 51.66 | 51.66 | 53.52 | 50 | 584,500 |
August 06, 2025 | 54.24 | 54.52 | 54.52 | 54.63 | 53.96 | 181,930 |
August 05, 2025 | 53.56 | 53.99 | 53.99 | 54.11 | 53.39 | 203,700 |
August 04, 2025 | 54.02 | 53.4 | 53.4 | 54.41 | 53.08 | 201,482 |
August 01, 2025 | 55 | 53.99 | 53.99 | 55.1 | 53.96 | 229,638 |
July 31, 2025 | 54.25 | 54.47 | 54.47 | 54.87 | 53.94 | 258,600 |
July 30, 2025 | 55.06 | 54.75 | 54.75 | 55.85 | 54.4 | 328,172 |
July 29, 2025 | 54.29 | 54.84 | 54.84 | 55 | 54.06 | 210,450 |
July 28, 2025 | 54.78 | 54.06 | 54.06 | 54.8 | 53.9 | 226,925 |
July 25, 2025 | 55 | 54.87 | 54.87 | 55.11 | 54.4 | 206,800 |
July 24, 2025 | 55.53 | 54.85 | 54.85 | 55.53 | 54.8 | 214,729 |
July 23, 2025 | 54.7 | 55.78 | 55.78 | 56 | 54.31 | 1.1M |
July 22, 2025 | 54.65 | 54.87 | 54.87 | 54.89 | 53.61 | 461,500 |
July 21, 2025 | 54.5 | 54.94 | 54.94 | 55.14 | 54.03 | 259,700 |
July 18, 2025 | 55.43 | 54.47 | 54.47 | 55.43 | 54.27 | 197,800 |
July 17, 2025 | 55.69 | 55.48 | 55.48 | 55.76 | 54.7 | 275,900 |
July 16, 2025 | 54.88 | 55.89 | 55.89 | 55.98 | 54.35 | 378,305 |
July 15, 2025 | 55.09 | 54.84 | 54.84 | 55.28 | 54.17 | 280,800 |
July 14, 2025 | 57 | 55.01 | 55.01 | 57.13 | 54.02 | 420,629 |
July 11, 2025 | 58.55 | 58.41 | 57.59 | 58.55 | 57.25 | 334,131 |
July 10, 2025 | 57.7 | 58.5 | 58.5 | 59.21 | 57.59 | 342,737 |
July 09, 2025 | 57.99 | 57.77 | 57.77 | 57.99 | 56.5 | 267,102 |
July 08, 2025 | 57.76 | 57.55 | 57.55 | 58.24 | 57.03 | 275,047 |
July 07, 2025 | 58.9 | 57.9 | 57.9 | 59 | 57.78 | 270,100 |
July 03, 2025 | 58 | 58.83 | 58.83 | 58.83 | 58 | 99,600 |