50.29
-2.68(-5.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 52.7 | 52.97 | 52.97 | 53.36 | 52.19 | 20,088 |
| August 14, 2025 | 51.5 | 51.73 | 51.73 | 52.76 | 51.14 | 59,131 |
| August 13, 2025 | 51.81 | 51.7 | 51.7 | 52.06 | 51.08 | 34,522 |
| August 12, 2025 | 51.5 | 50.62 | 50.62 | 51.7 | 50.43 | 2,017 |
| August 11, 2025 | 51.6 | 51.27 | 51.27 | 51.8 | 51.21 | 10,610 |
| August 08, 2025 | 51.15 | 50.98 | 50.98 | 51.89 | 50.64 | 6,548 |
| August 07, 2025 | 51.41 | 51.74 | 51.74 | 52.36 | 51.37 | 28,116 |
| August 06, 2025 | 52.03 | 51.43 | 51.43 | 52.04 | 51.06 | 3,245 |
| August 05, 2025 | 51.7 | 51.49 | 51.33 | 52.25 | 51.16 | 40,212 |
| August 04, 2025 | 52.47 | 52.51 | 52.35 | 52.83 | 51.66 | 22,994 |
| August 01, 2025 | 53.4 | 52.7 | 52.54 | 53.4 | 52.22 | 7,204 |
| July 31, 2025 | 53.91 | 53.69 | 53.53 | 54.47 | 53.28 | 51,740 |
| July 30, 2025 | 52.72 | 53.38 | 53.22 | 53.72 | 52.27 | 33,886 |
| July 29, 2025 | 52.29 | 53.51 | 53.35 | 53.63 | 52.07 | 5,065 |
| July 28, 2025 | 53.38 | 51.83 | 51.67 | 53.38 | 51.08 | 66,368 |
| July 25, 2025 | 54 | 52.04 | 51.88 | 54 | 51.97 | 35,772 |
| July 24, 2025 | 52 | 52.61 | 52.61 | 54.11 | 52 | 22,527 |
| July 23, 2025 | 54.75 | 51.97 | 51.97 | 54.75 | 51.26 | 24,052 |
| July 22, 2025 | 53.16 | 54.34 | 54.34 | 54.38 | 53 | 27,511 |
| July 21, 2025 | 59.9 | 54.6 | 54.6 | 60.43 | 54.37 | 57,462 |
| July 18, 2025 | 58.9 | 59.39 | 59.39 | 59.6 | 58.18 | 53,262 |
| July 17, 2025 | 59.25 | 58.86 | 58.86 | 59.35 | 58.51 | 39,288 |
| July 16, 2025 | 59.19 | 59.66 | 59.66 | 60.27 | 58.93 | 40,214 |
| July 15, 2025 | 58.31 | 57.71 | 57.71 | 58.56 | 56.76 | 36,166 |
| July 14, 2025 | 55.78 | 57.6 | 57.6 | 58.13 | 55.45 | 56,124 |
| July 11, 2025 | 54.33 | 54.57 | 54.57 | 55.1 | 54.16 | 24,709 |
| July 10, 2025 | 55.27 | 54.1 | 54.1 | 55.27 | 53.5 | 79,795 |
| July 09, 2025 | 54.9 | 54.38 | 54.38 | 55.2 | 53.75 | 32,953 |
| July 08, 2025 | 56.73 | 55.45 | 55.45 | 56.81 | 54.51 | 40,398 |
| July 07, 2025 | 55.12 | 55.61 | 55.61 | 56.03 | 54.73 | 33,711 |
| July 03, 2025 | 56.14 | 55.79 | 55.79 | 56.2 | 54.76 | 29,643 |
| July 02, 2025 | 56.2 | 56.03 | 56.03 | 56.26 | 54.98 | 16,028 |
| July 01, 2025 | 58.15 | 56.13 | 56.13 | 58.15 | 55.32 | 37,295 |
| June 30, 2025 | 57.98 | 58.51 | 58.51 | 58.74 | 57.68 | 19,986 |
| June 27, 2025 | 58.01 | 58.03 | 58.03 | 58.49 | 57.67 | 30,197 |
| June 26, 2025 | 58 | 57.78 | 57.78 | 58.51 | 57.6 | 26,667 |
| June 25, 2025 | 60.16 | 58.86 | 58.86 | 60.34 | 58.58 | 39,567 |
| June 24, 2025 | 58.93 | 60.43 | 60.43 | 60.64 | 58.88 | 25,187 |
| June 23, 2025 | 60.45 | 60.64 | 60.64 | 63 | 59.47 | 11,113 |
| June 20, 2025 | 59.84 | 60.14 | 60.14 | 60.7 | 58.71 | 26,606 |
| June 18, 2025 | 58.96 | 59.57 | 59.57 | 60.1 | 58.21 | 10,295 |
| June 17, 2025 | 58.9 | 58.92 | 58.92 | 59.09 | 57.98 | 36,891 |
| June 16, 2025 | 58 | 58.27 | 58.27 | 58.73 | 56.8 | 44,936 |
| June 13, 2025 | 56.23 | 56.47 | 56.47 | 57.2 | 54.41 | 14,278 |
| June 12, 2025 | 54.3 | 54.61 | 54.61 | 55.2 | 54.01 | 20,257 |
| June 11, 2025 | 54.9 | 54.38 | 54.38 | 54.9 | 53.74 | 12,342 |
| June 10, 2025 | 55.06 | 53.72 | 53.72 | 55.55 | 53.44 | 21,899 |
| June 09, 2025 | 56.49 | 55.36 | 55.36 | 56.49 | 54.71 | 29,147 |
| June 06, 2025 | 55.48 | 56.54 | 56.54 | 56.62 | 55.46 | 30,327 |
| June 05, 2025 | 55.89 | 55.36 | 55.36 | 55.99 | 54.94 | 25,766 |
| June 04, 2025 | 56.6 | 55.68 | 55.52 | 56.61 | 55.35 | 13,186 |
| June 03, 2025 | 57 | 56.72 | 56.72 | 57 | 56.01 | 11,523 |
| June 02, 2025 | 56.36 | 56.8 | 56.8 | 57.11 | 55.78 | 7,823 |
| May 30, 2025 | 54.9 | 54.53 | 54.53 | 55.51 | 54.52 | 6,766 |
| May 29, 2025 | 55.6 | 55.55 | 55.55 | 55.81 | 55.12 | 4,869 |
| May 28, 2025 | 56.73 | 55.7 | 55.7 | 56.97 | 55.7 | 8,241 |
| May 27, 2025 | 56.08 | 56.15 | 56.15 | 56.58 | 55.39 | 13,873 |
| May 23, 2025 | 54.8 | 55.25 | 55.25 | 55.67 | 54.8 | 3,877 |
| May 22, 2025 | 56 | 56.08 | 56.08 | 56.22 | 55.2 | 11,196 |
| May 21, 2025 | 56.42 | 56.14 | 56.14 | 56.45 | 55.06 | 6,117 |