55.99
-0.01(-0.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 56.36 | 55.99 | 55.99 | 56.54 | 55.99 | 705 |
September 04, 2025 | 55.79 | 56 | 56 | 56 | 55.79 | 28 |
September 03, 2025 | 55.52 | 55.64 | 55.64 | 55.68 | 55.52 | 516 |
September 02, 2025 | 55.84 | 55.06 | 55.06 | 55.84 | 55.02 | 2 |
September 01, 2025 | 55.82 | 55.91 | 55.91 | 55.92 | 55.82 | 2,906 |
August 29, 2025 | 56.04 | 55.79 | 55.79 | 56.11 | 55.79 | 56 |
August 28, 2025 | 56.03 | 56.01 | 56.01 | 56.05 | 55.99 | 3,263 |
August 27, 2025 | 55.89 | 55.97 | 55.97 | 55.99 | 55.84 | 105 |
August 26, 2025 | 55.55 | 55.65 | 55.65 | 55.68 | 55.48 | 96 |
August 22, 2025 | 54.99 | 55.9 | 55.9 | 55.92 | 54.99 | 7,872 |
August 21, 2025 | 55.2 | 55.06 | 55.06 | 55.2 | 55.06 | 14 |
August 20, 2025 | 55.28 | 55.04 | 55.04 | 55.29 | 55.04 | 23 |
August 19, 2025 | 55.72 | 55.56 | 55.56 | 55.72 | 55.56 | 40 |
August 18, 2025 | 55.78 | 55.69 | 55.69 | 55.8 | 55.66 | 323 |
August 15, 2025 | 56.07 | 55.75 | 55.75 | 56.14 | 55.75 | 5,121 |
August 14, 2025 | 55.75 | 55.74 | 55.74 | 55.88 | 55.7 | 4,065 |
August 13, 2025 | 55.68 | 55.77 | 55.77 | 55.82 | 55.68 | 104 |
August 12, 2025 | 55.2 | 55.5 | 55.5 | 55.5 | 55.13 | 116 |
August 11, 2025 | 55.41 | 55.22 | 55.22 | 55.41 | 55.22 | 5 |
August 08, 2025 | 54.93 | 55.12 | 55.12 | 55.21 | 54.93 | 19,827 |
August 07, 2025 | 55.25 | 54.83 | 54.83 | 55.33 | 54.83 | 13,919 |
August 06, 2025 | 54.58 | 54.75 | 54.75 | 54.75 | 54.43 | 49,301 |
August 05, 2025 | 54.4 | 54.37 | 54.37 | 54.4 | 54.32 | 9 |
August 04, 2025 | 54.02 | 54.44 | 54.44 | 54.44 | 54.02 | 14 |
August 01, 2025 | 54.22 | 53.73 | 53.73 | 54.3 | 53.73 | 58 |
July 31, 2025 | 55.45 | 55.15 | 55.15 | 55.6 | 55.15 | 1,281 |
July 30, 2025 | 55.12 | 55.03 | 55.03 | 55.12 | 55.02 | 3 |
July 29, 2025 | 55.21 | 55 | 55 | 55.37 | 55 | 34 |
July 28, 2025 | 56.12 | 55.16 | 55.16 | 56.12 | 55.16 | 11 |
July 25, 2025 | 54.95 | 55.05 | 55.05 | 55.07 | 54.95 | 45 |
July 24, 2025 | 54.83 | 55 | 55 | 55 | 54.83 | 4 |
July 23, 2025 | 54.59 | 54.58 | 54.58 | 54.67 | 54.55 | 4,602 |
July 22, 2025 | 54.45 | 54.35 | 54.35 | 54.49 | 54.35 | 16 |
July 21, 2025 | 54.48 | 54.65 | 54.65 | 54.67 | 54.42 | 206 |
July 18, 2025 | 54.28 | 54.28 | 54.28 | 54.36 | 54.28 | 2,045 |
July 17, 2025 | 54.06 | 54.25 | 54.25 | 54.25 | 54.06 | 5 |
July 16, 2025 | 53.66 | 53.72 | 53.72 | 53.77 | 53.6 | 1,655 |
July 15, 2025 | 54.19 | 54.1 | 54.1 | 54.19 | 54.1 | 3 |
July 14, 2025 | 53.59 | 54 | 54 | 54 | 53.59 | 58 |
July 11, 2025 | 54.06 | 53.9 | 53.9 | 54.08 | 53.82 | 170 |
July 10, 2025 | 53.83 | 54.15 | 54.15 | 54.15 | 53.83 | 48 |
July 09, 2025 | 53.66 | 53.8 | 53.8 | 54 | 53.66 | 6,796 |
July 08, 2025 | 53.65 | 53.55 | 53.55 | 53.65 | 53.55 | 2 |
July 07, 2025 | 53.75 | 53.9 | 53.9 | 53.93 | 53.75 | 38 |
July 04, 2025 | 53.92 | 53.78 | 53.78 | 53.92 | 53.65 | 2,376 |
July 03, 2025 | 53.59 | 54.03 | 54.03 | 54.03 | 53.59 | 10 |
July 02, 2025 | 53.61 | 53.48 | 53.48 | 53.61 | 53.32 | 2,357 |
July 01, 2025 | 53.39 | 53.36 | 53.36 | 53.39 | 53.19 | 13,406 |
June 30, 2025 | 53.44 | 53.27 | 53.27 | 53.45 | 53.24 | 852 |
June 27, 2025 | 53.06 | 53.19 | 53.19 | 53.19 | 53.06 | 26 |
June 26, 2025 | 52.72 | 52.75 | 52.75 | 52.81 | 52.67 | 8 |
June 25, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 4 |
June 24, 2025 | 52.25 | 52.32 | 52.32 | 52.32 | 52.25 | 406 |
June 23, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0 |
June 20, 2025 | 51.34 | 51.25 | 51.25 | 51.34 | 51.25 | 2 |
June 19, 2025 | 51.11 | 50.88 | 50.88 | 51.11 | 50.88 | 2 |
June 18, 2025 | 51.51 | 51.66 | 51.66 | 51.66 | 51.51 | 5 |
June 17, 2025 | 51.53 | 51.61 | 51.61 | 51.61 | 51.53 | 6 |
June 16, 2025 | 51.39 | 51.89 | 51.89 | 51.96 | 51.39 | 17 |
June 13, 2025 | 51.14 | 51.57 | 51.57 | 51.57 | 51.14 | 5 |