55.84
+0.275(+0.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 55.74 | 55.84 | 55.84 | 55.84 | 55.74 | 14,162 |
September 04, 2025 | 55.52 | 55.57 | 55.57 | 55.61 | 55.52 | 928 |
September 03, 2025 | 55.61 | 55.54 | 55.54 | 55.75 | 55.54 | 2,011 |
September 02, 2025 | 55.47 | 55.61 | 55.61 | 55.61 | 55.36 | 903 |
September 01, 2025 | 56.01 | 55.63 | 55.63 | 56.01 | 55.63 | 305 |
August 29, 2025 | 55.27 | 55.31 | 55.31 | 55.47 | 55.27 | 388 |
August 28, 2025 | 55.66 | 55.04 | 55.04 | 55.67 | 55.04 | 384 |
August 27, 2025 | 55.52 | 55.54 | 55.54 | 55.54 | 55.52 | 435 |
August 26, 2025 | 55.38 | 55.32 | 55.32 | 55.38 | 55.04 | 2,534 |
August 22, 2025 | 55.66 | 56.05 | 56.05 | 56.21 | 55.66 | 10,585 |
August 21, 2025 | 55.72 | 55.99 | 55.99 | 56.02 | 55.56 | 2,621 |
August 20, 2025 | 55.33 | 55.54 | 55.54 | 55.54 | 55.3 | 556 |
August 19, 2025 | 55.44 | 55.78 | 55.38 | 55.78 | 55.38 | 5,169 |
August 18, 2025 | 55.54 | 55.81 | 55.81 | 55.91 | 55.54 | 3,701 |
August 15, 2025 | 54.87 | 55.26 | 55.26 | 55.47 | 54.87 | 15,158 |
August 14, 2025 | 54.26 | 54.49 | 54.49 | 54.49 | 54.26 | 1,181 |
August 13, 2025 | 53.63 | 54.17 | 54.17 | 54.17 | 53.62 | 4,350 |
August 12, 2025 | 53.31 | 53.28 | 53.28 | 53.4 | 53.22 | 74 |
August 11, 2025 | 53.29 | 53.38 | 53.38 | 53.49 | 53.29 | 1,744 |
August 08, 2025 | 52.87 | 52.9 | 52.9 | 53.12 | 52.87 | 17,915 |
August 07, 2025 | 53.4 | 52.24 | 52.24 | 53.55 | 52.24 | 16,785 |
August 06, 2025 | 54.57 | 53.56 | 53.56 | 54.57 | 53.53 | 2,996 |
August 05, 2025 | 54.11 | 54.08 | 54.08 | 54.24 | 53.83 | 6,969 |
August 04, 2025 | 53.68 | 53.94 | 53.94 | 53.94 | 53.68 | 2 |
August 01, 2025 | 53.33 | 53.22 | 53.22 | 53.52 | 52.81 | 16,106 |
July 31, 2025 | 54.71 | 54.24 | 54.24 | 54.71 | 54.02 | 14,704 |
July 30, 2025 | 54.86 | 54.71 | 54.71 | 54.94 | 54.71 | 413 |
July 29, 2025 | 55.05 | 54.76 | 54.76 | 55.12 | 54.53 | 384 |
July 28, 2025 | 55.58 | 55.43 | 55.43 | 55.59 | 55.25 | 117 |
July 25, 2025 | 55.32 | 55.3 | 55.3 | 55.52 | 55.2 | 5,323 |
July 24, 2025 | 55.48 | 55.39 | 55.39 | 55.53 | 55.1 | 7,068 |
July 23, 2025 | 54.42 | 54.9 | 54.9 | 54.94 | 54.42 | 352 |
July 22, 2025 | 53.24 | 54.09 | 54.09 | 54.18 | 53.24 | 5,956 |
July 21, 2025 | 53.72 | 53.65 | 53.65 | 53.72 | 53.57 | 232 |
July 18, 2025 | 53.85 | 53.94 | 53.94 | 53.94 | 53.84 | 1,276 |
July 17, 2025 | 54.54 | 54.24 | 54.24 | 54.59 | 54.22 | 3,191 |
July 16, 2025 | 54.02 | 54.38 | 54.38 | 54.55 | 53.96 | 7,603 |
July 15, 2025 | 54.9 | 53.96 | 53.96 | 54.9 | 53.93 | 4,717 |
July 14, 2025 | 54.96 | 54.95 | 54.95 | 54.96 | 54.66 | 3,202 |
July 11, 2025 | 55.3 | 54.7 | 54.7 | 55.3 | 54.67 | 2,138 |
July 10, 2025 | 54.99 | 55.53 | 55.53 | 55.88 | 54.58 | 26,838 |
July 09, 2025 | 54.8 | 54.66 | 54.66 | 55.09 | 54.66 | 7,835 |
July 08, 2025 | 54.69 | 55.19 | 55.19 | 55.19 | 54.58 | 4,429 |
July 07, 2025 | 55.07 | 54.83 | 54.83 | 55.21 | 54.77 | 19,649 |
July 04, 2025 | 54.84 | 54.96 | 54.96 | 54.96 | 54.73 | 10,608 |
July 03, 2025 | 55.11 | 55.07 | 55.07 | 55.24 | 55.07 | 1,531 |
July 02, 2025 | 55.74 | 55.27 | 55.27 | 55.74 | 55.25 | 657 |
July 01, 2025 | 54.85 | 55.89 | 55.89 | 55.89 | 54.83 | 351 |
June 30, 2025 | 54.9 | 54.79 | 54.79 | 54.9 | 54.51 | 5,610 |
June 27, 2025 | 54.88 | 54.72 | 54.72 | 54.89 | 54.72 | 118 |
June 26, 2025 | 54.55 | 54.72 | 54.72 | 54.79 | 54.55 | 1,088 |
June 25, 2025 | 54.5 | 54.43 | 54.43 | 54.5 | 54.17 | 24,854 |
June 24, 2025 | 53.95 | 54.06 | 54.06 | 54.11 | 53.91 | 438,258 |
June 23, 2025 | 53.78 | 53.71 | 53.71 | 53.78 | 53.64 | 311,633 |
June 20, 2025 | 54 | 53.85 | 53.96 | 54.24 | 53.85 | 174,673 |
June 19, 2025 | 53.78 | 53.72 | 53.72 | 53.84 | 53.72 | 231 |
June 18, 2025 | 53.95 | 54.24 | 54.24 | 54.24 | 53.95 | 114 |
June 17, 2025 | 54.76 | 54.44 | 54.44 | 54.76 | 54.42 | 2,077 |
June 16, 2025 | 55.2 | 54.93 | 54.93 | 55.2 | 54.93 | 94 |
June 13, 2025 | 54.72 | 55.53 | 55.53 | 55.53 | 54.72 | 8,513 |