56.98
-0.706(-1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 56.94 | 57.69 | 57.69 | 58.39 | 56.61 | 935 |
| August 14, 2025 | 63.49 | 57.33 | 57.33 | 63.49 | 52.07 | 9,231 |
| August 13, 2025 | 59.09 | 60.79 | 60.79 | 60.79 | 58.66 | 273 |
| August 12, 2025 | 59.04 | 60.2 | 60.2 | 60.67 | 59.04 | 515 |
| August 11, 2025 | 59.67 | 58.45 | 58.45 | 60.05 | 58.45 | 52 |
| August 08, 2025 | 58.43 | 58.18 | 58.18 | 59.41 | 57.82 | 830 |
| August 07, 2025 | 60.61 | 58.31 | 58.31 | 60.61 | 58.31 | 1,050 |
| August 06, 2025 | 57.09 | 59.86 | 59.86 | 59.86 | 56.96 | 740 |
| August 05, 2025 | 54 | 55.83 | 55.83 | 56.05 | 53.34 | 1,577 |
| August 04, 2025 | 53.49 | 53.14 | 53.14 | 53.49 | 53.14 | 83 |
| August 01, 2025 | 53.32 | 52.93 | 52.93 | 53.32 | 51.93 | 297 |
| July 31, 2025 | 54.47 | 54.13 | 54.13 | 55.36 | 54.13 | 118 |
| July 30, 2025 | 57.43 | 56.21 | 56.21 | 57.5 | 56.05 | 940 |
| July 29, 2025 | 57.51 | 56.46 | 56.46 | 57.65 | 55.89 | 1,722 |
| July 28, 2025 | 58.36 | 57.16 | 57.16 | 58.36 | 57.1 | 1,131 |
| July 25, 2025 | 59.9 | 58.02 | 58.02 | 60.09 | 56.17 | 2,408 |
| July 24, 2025 | 70 | 61.71 | 61.71 | 70.38 | 61.68 | 7,208 |
| July 23, 2025 | 67.18 | 65.41 | 65.41 | 68.12 | 65.41 | 1,484 |
| July 22, 2025 | 62.55 | 64.19 | 64.19 | 64.19 | 62.05 | 928 |
| July 21, 2025 | 62 | 63.07 | 63.07 | 63.29 | 60.74 | 1,272 |
| July 18, 2025 | 61 | 60.98 | 60.98 | 61.61 | 60.81 | 1,467 |
| July 17, 2025 | 62.82 | 62.05 | 62.05 | 63.49 | 62.05 | 409 |
| July 16, 2025 | 62.57 | 61.56 | 61.56 | 63.27 | 60.67 | 209 |
| July 15, 2025 | 61.78 | 61.63 | 61.63 | 62.86 | 61.63 | 270 |
| July 14, 2025 | 62.39 | 61.58 | 61.58 | 62.39 | 59.72 | 293 |
| July 11, 2025 | 58.75 | 61.65 | 61.65 | 61.65 | 58.75 | 635 |
| July 10, 2025 | 57.8 | 60.32 | 60.07 | 61.47 | 57.8 | 1,418 |
| July 09, 2025 | 55.71 | 56.54 | 56.31 | 57.35 | 55.5 | 336 |
| July 08, 2025 | 54.45 | 54.87 | 54.64 | 55.64 | 53.35 | 777 |
| July 07, 2025 | 51.01 | 53.49 | 53.26 | 53.66 | 50.98 | 676 |
| July 03, 2025 | 49.46 | 51.89 | 51.67 | 51.89 | 49.22 | 751 |
| July 02, 2025 | 50 | 48.87 | 48.67 | 50 | 48.71 | 115 |
| July 01, 2025 | 46.2 | 49.5 | 49.3 | 50.7 | 46.2 | 2,698 |
| June 30, 2025 | 47.3 | 45.78 | 45.59 | 47.3 | 44.87 | 1,304 |
| June 27, 2025 | 46.36 | 46.6 | 46.4 | 47.37 | 46.25 | 1,188 |
| June 26, 2025 | 45.81 | 46.37 | 46.18 | 46.37 | 45.14 | 2,244 |
| June 25, 2025 | 48.31 | 46.68 | 46.49 | 48.31 | 46.23 | 1,576 |
| June 24, 2025 | 50.5 | 46.84 | 46.65 | 50.5 | 46.76 | 2,264 |
| June 23, 2025 | 49.35 | 51.06 | 50.85 | 51.08 | 49.22 | 1,496 |
| June 20, 2025 | 48.67 | 49.03 | 49.03 | 49.06 | 48.56 | 654 |
| June 18, 2025 | 48.97 | 48.49 | 48.49 | 49.12 | 48.49 | 1,199 |
| June 17, 2025 | 48.59 | 48.67 | 48.67 | 48.91 | 48.08 | 839 |
| June 16, 2025 | 49.1 | 48.67 | 48.67 | 49.32 | 48.08 | 1,417 |
| June 13, 2025 | 50.06 | 48.65 | 48.65 | 50.55 | 48.37 | 980 |
| June 12, 2025 | 51.03 | 51.44 | 51.44 | 51.44 | 50.59 | 856 |
| June 11, 2025 | 53.31 | 52 | 52 | 53.31 | 52 | 203 |
| June 10, 2025 | 52.84 | 52.71 | 52.71 | 53.09 | 51.87 | 630 |
| June 09, 2025 | 53.1 | 52.88 | 52.88 | 53.25 | 51.67 | 2,320 |
| June 06, 2025 | 52.82 | 52.56 | 52.56 | 52.84 | 52.16 | 393 |
| June 05, 2025 | 51.77 | 52.19 | 52.19 | 52.63 | 51.55 | 101 |
| June 04, 2025 | 52.1 | 51.8 | 51.8 | 52.1 | 51.22 | 31 |
| June 03, 2025 | 51.01 | 52.1 | 52.1 | 52.51 | 50.22 | 836 |
| June 02, 2025 | 47.9 | 48.93 | 48.93 | 49.16 | 47.08 | 1,321 |
| May 30, 2025 | 48.16 | 47.95 | 47.95 | 48.69 | 47.7 | 359 |
| May 29, 2025 | 52.9 | 47.72 | 47.72 | 52.92 | 47.72 | 7,551 |
| May 28, 2025 | 49.97 | 52.32 | 52.32 | 52.81 | 49.85 | 10,541 |
| May 27, 2025 | 49.28 | 49.03 | 49.03 | 50.06 | 48.01 | 3,412 |
| May 23, 2025 | 49.3 | 47.31 | 47.31 | 49.5 | 46.48 | 4,999 |
| May 22, 2025 | 38.57 | 47.58 | 47.58 | 48.98 | 38.57 | 60,514 |
| May 21, 2025 | 33.04 | 31.85 | 31.85 | 33.28 | 31.79 | 972 |