55.79
+0.55(+1.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 54.63 | 55.24 | 55.24 | 55.36 | 54.61 | 47,345 |
September 04, 2025 | 54.44 | 54.6 | 54.6 | 54.61 | 54.44 | 47,014 |
September 03, 2025 | 54.53 | 54.88 | 54.88 | 54.88 | 54.38 | 91,120 |
September 02, 2025 | 53.66 | 54.08 | 54.08 | 54.12 | 53.46 | 20,107 |
September 01, 2025 | 53.59 | 53.5 | 53.5 | 53.59 | 53.37 | 44,916 |
August 29, 2025 | 52.5 | 53.03 | 53.03 | 53.03 | 52.44 | 1,983 |
August 28, 2025 | 52.26 | 52.43 | 52.43 | 52.53 | 52.25 | 88,446 |
August 27, 2025 | 52 | 52.16 | 52.16 | 52.16 | 51.95 | 12,707 |
August 26, 2025 | 51.96 | 52.06 | 52.06 | 52.06 | 51.87 | 10,116 |
August 22, 2025 | 51.26 | 51.98 | 51.98 | 51.99 | 51.18 | 55,112 |
August 21, 2025 | 51.36 | 51.46 | 51.46 | 51.52 | 51.25 | 10,999 |
August 20, 2025 | 51.17 | 51.43 | 51.43 | 51.51 | 51.15 | 6,859 |
August 19, 2025 | 51.36 | 51.17 | 51.17 | 51.44 | 51.14 | 870 |
August 18, 2025 | 51.57 | 51.3 | 51.3 | 51.65 | 51.3 | 1,428 |
August 15, 2025 | 51.44 | 51.46 | 51.46 | 51.51 | 51.34 | 2,113 |
August 14, 2025 | 51.75 | 51.41 | 51.41 | 51.82 | 51.35 | 8,514 |
August 13, 2025 | 51.68 | 51.66 | 51.66 | 51.83 | 51.62 | 5,658 |
August 12, 2025 | 51.51 | 51.61 | 51.61 | 51.65 | 51.3 | 1,773 |
August 11, 2025 | 51.81 | 51.56 | 51.56 | 51.83 | 51.5 | 4,303 |
August 08, 2025 | 52.28 | 52.24 | 52.24 | 52.4 | 52.06 | 36,060 |
August 07, 2025 | 52.16 | 52.13 | 52.13 | 52.18 | 51.93 | 6,094 |
August 06, 2025 | 51.96 | 51.98 | 51.98 | 52.02 | 51.7 | 1,895 |
August 05, 2025 | 51.85 | 52.11 | 52.11 | 52.13 | 51.61 | 7,714 |
August 04, 2025 | 51.78 | 51.9 | 51.9 | 52 | 51.7 | 3,494 |
August 01, 2025 | 50.69 | 51.56 | 51.56 | 51.64 | 50.59 | 30,838 |
July 31, 2025 | 50.8 | 50.73 | 50.73 | 50.97 | 50.73 | 10,375 |
July 30, 2025 | 51.24 | 50.69 | 50.69 | 51.31 | 50.66 | 13,034 |
July 29, 2025 | 51.09 | 51.2 | 51.2 | 51.24 | 51.01 | 26,005 |
July 28, 2025 | 51.43 | 51.01 | 51.01 | 51.46 | 50.84 | 55,440 |
July 25, 2025 | 51.71 | 51.27 | 51.27 | 51.71 | 51.25 | 8,875 |
July 24, 2025 | 51.95 | 51.95 | 51.95 | 52.01 | 51.6 | 940 |
July 23, 2025 | 52.74 | 52.53 | 52.53 | 52.84 | 52.53 | 2,857 |
July 22, 2025 | 52.12 | 52.73 | 52.73 | 52.78 | 52.12 | 21,724 |
July 21, 2025 | 51.9 | 52.34 | 52.34 | 52.34 | 51.78 | 6,005 |
July 18, 2025 | 51.46 | 51.63 | 51.63 | 51.72 | 51.43 | 4,483 |
July 17, 2025 | 51.35 | 51.37 | 51.37 | 51.37 | 51.05 | 2,725 |
July 16, 2025 | 51.41 | 51.78 | 51.78 | 51.84 | 51.15 | 8,626 |
July 15, 2025 | 51.71 | 51.33 | 51.33 | 51.79 | 51.33 | 6,091 |
July 14, 2025 | 51.85 | 51.53 | 51.53 | 51.91 | 51.48 | 2,898 |
July 11, 2025 | 51.31 | 51.82 | 51.82 | 51.82 | 51.31 | 1,360 |
July 10, 2025 | 51.22 | 51.12 | 51.12 | 51.26 | 51 | 3,071 |
July 09, 2025 | 50.7 | 50.93 | 50.93 | 50.98 | 50.56 | 1,435 |
July 08, 2025 | 51.39 | 50.74 | 50.74 | 51.41 | 50.74 | 10,416 |
July 07, 2025 | 50.97 | 51.1 | 51.1 | 51.12 | 50.79 | 1,304 |
July 04, 2025 | 51.45 | 51.3 | 51.3 | 51.48 | 51.3 | 448 |
July 03, 2025 | 51.75 | 51.26 | 51.26 | 51.75 | 51.19 | 676,386 |
July 02, 2025 | 51.3 | 51.45 | 51.45 | 51.57 | 51.27 | 13,574 |
July 01, 2025 | 51.3 | 51.43 | 51.43 | 51.68 | 51.27 | 3,529 |
June 30, 2025 | 50.7 | 50.61 | 50.61 | 50.74 | 50.52 | 3,557 |
June 27, 2025 | 50.73 | 50.38 | 50.38 | 50.73 | 50.24 | 5,702 |
June 26, 2025 | 51.41 | 51.16 | 51.16 | 51.54 | 51.05 | 829 |
June 25, 2025 | 51.32 | 51.16 | 51.16 | 51.33 | 51.11 | 12,880 |
June 24, 2025 | 51.18 | 50.99 | 50.99 | 51.22 | 50.86 | 4,228 |
June 23, 2025 | 51.71 | 52.17 | 52.17 | 52.18 | 51.62 | 5,199 |
June 20, 2025 | 51.49 | 51.86 | 51.86 | 51.88 | 51.49 | 17,919 |
June 19, 2025 | 51.71 | 51.84 | 51.84 | 51.96 | 51.64 | 1,632 |
June 18, 2025 | 52.09 | 52.18 | 52.18 | 52.25 | 52.01 | 29,826 |
June 17, 2025 | 52.13 | 52.05 | 52.05 | 52.31 | 51.93 | 19,660 |
June 16, 2025 | 52.65 | 52.42 | 52.42 | 52.66 | 52.27 | 1,703 |
June 13, 2025 | 52.62 | 52.74 | 52.74 | 53.01 | 52.51 | 5,012 |