57.57
+0.0225(+0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 57.55 | 57.57 | 57.57 | 57.57 | 57.55 | 36,826 |
September 26, 2025 | 57.54 | 57.55 | 57.55 | 57.58 | 57.46 | 93,516 |
September 25, 2025 | 57.53 | 57.54 | 57.54 | 57.58 | 57.52 | 84,672 |
September 24, 2025 | 57.55 | 57.53 | 57.53 | 57.58 | 57.53 | 169,646 |
September 23, 2025 | 57.53 | 57.52 | 57.52 | 57.55 | 57.52 | 37,865 |
September 22, 2025 | 57.53 | 57.51 | 57.51 | 57.57 | 57.47 | 23,000 |
September 19, 2025 | 57.52 | 57.51 | 57.51 | 57.55 | 57.5 | 10,380 |
September 18, 2025 | 57.5 | 57.51 | 57.51 | 57.51 | 57.5 | 134,204 |
September 17, 2025 | 57.49 | 57.5 | 57.5 | 57.55 | 57.48 | 238,278 |
September 16, 2025 | 57.47 | 57.47 | 57.47 | 57.5 | 57.47 | 145,578 |
September 15, 2025 | 57.5 | 57.47 | 57.47 | 57.5 | 57.47 | 173,414 |
September 12, 2025 | 57.48 | 57.47 | 57.47 | 57.5 | 57.46 | 225,795 |
September 11, 2025 | 57.46 | 57.46 | 57.46 | 57.49 | 57.45 | 724,815 |
September 10, 2025 | 57.45 | 57.44 | 57.44 | 57.45 | 57.4 | 22,583 |
September 09, 2025 | 57.44 | 57.43 | 57.43 | 57.45 | 57.43 | 314,076 |
September 08, 2025 | 57.43 | 57.44 | 57.44 | 57.45 | 57.42 | 27,534 |
September 05, 2025 | 57.39 | 57.42 | 57.42 | 57.45 | 57.39 | 16,572 |
September 04, 2025 | 57.45 | 57.38 | 57.38 | 57.45 | 57.38 | 10,857 |
September 03, 2025 | 57.37 | 57.38 | 57.38 | 57.41 | 57.35 | 46,966 |
September 02, 2025 | 57.4 | 57.37 | 57.37 | 57.45 | 57.35 | 41,196 |
September 01, 2025 | 57.36 | 57.37 | 57.37 | 57.4 | 57.35 | 46,835 |
August 29, 2025 | 57.34 | 57.36 | 57.36 | 57.4 | 57.33 | 23,476 |
August 28, 2025 | 57.36 | 57.35 | 57.35 | 57.4 | 57.32 | 26,714 |
August 27, 2025 | 57.33 | 57.33 | 57.33 | 57.4 | 57.32 | 292,004 |
August 26, 2025 | 57.32 | 57.33 | 57.33 | 57.38 | 57.32 | 103,109 |
August 22, 2025 | 57.31 | 57.33 | 57.33 | 57.33 | 57.3 | 18,865 |
August 21, 2025 | 57.29 | 57.3 | 57.3 | 57.31 | 57.27 | 14,395 |
August 20, 2025 | 57.27 | 57.28 | 57.28 | 57.3 | 57.27 | 41,540 |
August 19, 2025 | 57.28 | 57.27 | 57.27 | 57.3 | 57.25 | 9,822 |
August 18, 2025 | 57.27 | 57.27 | 57.27 | 57.3 | 57.26 | 19,364 |
August 15, 2025 | 57.3 | 57.27 | 57.27 | 57.3 | 57.2 | 186,489 |
August 14, 2025 | 57.25 | 57.27 | 57.27 | 57.27 | 57.22 | 17,957 |
August 13, 2025 | 57.24 | 57.25 | 57.25 | 57.25 | 57.18 | 30,992 |
August 12, 2025 | 57.22 | 57.22 | 57.22 | 57.23 | 57.18 | 13,352 |
August 11, 2025 | 57.22 | 57.22 | 57.22 | 57.25 | 57.21 | 2.92M |
August 08, 2025 | 57.24 | 57.21 | 57.21 | 57.24 | 57.2 | 18,725 |
August 07, 2025 | 57.2 | 57.22 | 57.22 | 57.25 | 57.17 | 346,357 |
August 06, 2025 | 57.19 | 57.19 | 57.19 | 57.21 | 57.18 | 15,438 |
August 05, 2025 | 57.19 | 57.18 | 57.18 | 57.2 | 57.17 | 46,873 |
August 04, 2025 | 57.17 | 57.17 | 57.17 | 57.2 | 57.13 | 320,020 |
August 01, 2025 | 57.14 | 57.17 | 57.17 | 57.17 | 57.08 | 20,699 |
July 31, 2025 | 57.14 | 57.13 | 57.13 | 57.17 | 57.08 | 34,012 |
July 30, 2025 | 57.12 | 57.12 | 57.12 | 57.16 | 57.07 | 40,883 |
July 29, 2025 | 57.1 | 57.12 | 57.12 | 57.13 | 57.1 | 224,354 |
July 28, 2025 | 57.1 | 57.1 | 57.1 | 57.15 | 57.09 | 45,957 |
July 25, 2025 | 57.1 | 57.11 | 57.11 | 57.11 | 57.08 | 33,551 |
July 24, 2025 | 57.09 | 57.1 | 57.1 | 57.1 | 57.07 | 23,836 |
July 23, 2025 | 57.09 | 57.08 | 57.08 | 57.09 | 57.07 | 31,628 |
July 22, 2025 | 57.07 | 57.07 | 57.07 | 57.1 | 57.06 | 63,418 |
July 21, 2025 | 57.06 | 57.06 | 57.06 | 57.1 | 57.05 | 55,920 |
July 18, 2025 | 57.05 | 57.05 | 57.05 | 57.1 | 57.04 | 71,449 |
July 17, 2025 | 57.05 | 57.04 | 57.04 | 57.07 | 57.03 | 36,290 |
July 16, 2025 | 57.03 | 57.03 | 57.03 | 57.06 | 57.02 | 59,958 |
July 15, 2025 | 57.04 | 57.02 | 57.02 | 57.04 | 56.98 | 28,084 |
July 14, 2025 | 57.05 | 57.01 | 57.01 | 57.06 | 57 | 3,730 |
July 11, 2025 | 56.98 | 57.01 | 57.01 | 57.02 | 56.98 | 19,632 |
July 10, 2025 | 56.99 | 57.02 | 57.02 | 57.09 | 56.99 | 86,820 |
July 09, 2025 | 56.99 | 56.98 | 56.98 | 56.99 | 56.97 | 17,924 |
July 08, 2025 | 56.98 | 56.98 | 56.98 | 56.99 | 56.97 | 18,208 |
July 07, 2025 | 56.99 | 56.97 | 56.97 | 57.01 | 56.96 | 19,704 |