56.34
-1.5473(-2.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 57.92 | 56.34 | 56.34 | 57.92 | 55.94 | 244 |
| August 15, 2025 | 58.56 | 57.89 | 57.89 | 59.26 | 57.89 | 12 |
| August 14, 2025 | 59.49 | 57.88 | 57.88 | 59.5 | 57.51 | 782 |
| August 13, 2025 | 55.78 | 57.63 | 57.63 | 59.11 | 55.64 | 1,818 |
| August 12, 2025 | 52.51 | 55.36 | 55.36 | 55.36 | 52.51 | 87 |
| August 11, 2025 | 51.69 | 52.49 | 52.49 | 52.49 | 51.39 | 10 |
| August 08, 2025 | 52.36 | 51.54 | 51.54 | 52.36 | 51.54 | 6 |
| August 07, 2025 | 53.5 | 51.87 | 51.87 | 53.5 | 51.87 | 193 |
| August 06, 2025 | 53.05 | 53.25 | 53.25 | 53.25 | 53.05 | 15 |
| August 05, 2025 | 51.34 | 52.02 | 52.02 | 52.96 | 50.72 | 805 |
| August 04, 2025 | 50 | 50.09 | 50.09 | 50.15 | 49.98 | 224 |
| August 01, 2025 | 52 | 49.43 | 49.43 | 52.59 | 49.35 | 81 |
| July 31, 2025 | 52.99 | 53.41 | 53.41 | 53.84 | 52.48 | 180 |
| July 30, 2025 | 58.65 | 54.54 | 54.54 | 58.92 | 54.54 | 1,842 |
| July 29, 2025 | 56.42 | 56.42 | 56.26 | 61.21 | 54.6 | 10,497 |
| July 28, 2025 | 50.2 | 50.15 | 50.15 | 50.28 | 49.48 | 1,344 |
| July 25, 2025 | 51.28 | 49.51 | 49.51 | 51.28 | 49.34 | 72 |
| July 24, 2025 | 53.4 | 50.73 | 50.73 | 53.4 | 50.73 | 263 |
| July 23, 2025 | 53.26 | 53.7 | 53.7 | 53.7 | 52.79 | 1,680 |
| July 22, 2025 | 49.23 | 51.11 | 51.11 | 51.11 | 49.23 | 1,269 |
| July 21, 2025 | 47.26 | 47.5 | 47.5 | 48.42 | 47.26 | 648 |
| July 18, 2025 | 47.48 | 46.97 | 46.97 | 47.48 | 46.74 | 38 |
| July 17, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 34 |
| July 16, 2025 | 46.64 | 46.97 | 46.97 | 47.59 | 46.28 | 6,560 |
| July 15, 2025 | 48.47 | 48.09 | 48.09 | 48.47 | 48.06 | 13 |
| July 14, 2025 | 49.86 | 49.83 | 49.83 | 49.86 | 49.08 | 313 |
| July 11, 2025 | 49.13 | 48.8 | 48.8 | 49.13 | 48.8 | 64 |
| July 10, 2025 | 47.89 | 48.11 | 48.11 | 48.78 | 47.89 | 197 |
| July 09, 2025 | 47.45 | 46.92 | 46.92 | 47.45 | 46.92 | 74 |
| July 08, 2025 | 46.24 | 47.1 | 47.1 | 47.57 | 46.24 | 314 |
| July 07, 2025 | 45.9 | 45.18 | 45.18 | 46.03 | 45.18 | 62 |
| July 03, 2025 | 46.79 | 46.34 | 46.34 | 47.01 | 46.23 | 393 |
| July 02, 2025 | 45.11 | 46.1 | 46.1 | 46.27 | 44.84 | 481 |
| July 01, 2025 | 40.58 | 44.77 | 44.77 | 45.35 | 40.58 | 6,486 |
| June 30, 2025 | 40.75 | 40.65 | 40.65 | 40.91 | 40.65 | 326 |
| June 27, 2025 | 40.51 | 40.79 | 40.79 | 40.95 | 40.51 | 165 |
| June 26, 2025 | 39.69 | 40.25 | 40.25 | 40.25 | 39.15 | 14 |
| June 25, 2025 | 39.99 | 39.27 | 39.27 | 39.99 | 39.27 | 182 |
| June 24, 2025 | 41 | 40.88 | 40.88 | 41 | 40.36 | 46 |
| June 23, 2025 | 38.98 | 38.62 | 38.62 | 39.11 | 38.46 | 275 |
| June 20, 2025 | 40.32 | 39.54 | 39.54 | 40.49 | 39.25 | 30 |
| June 18, 2025 | 40.92 | 40.66 | 40.66 | 40.92 | 40.05 | 52 |
| June 17, 2025 | 40.97 | 40.73 | 40.73 | 41.03 | 40.67 | 599 |
| June 16, 2025 | 41.25 | 41.12 | 41.12 | 41.71 | 40.74 | 192 |
| June 13, 2025 | 40.14 | 41.29 | 41.29 | 41.31 | 40.14 | 38 |
| June 12, 2025 | 41.42 | 41.67 | 41.67 | 41.67 | 41.13 | 131 |
| June 11, 2025 | 43.4 | 42.69 | 42.69 | 43.4 | 42.55 | 193 |
| June 10, 2025 | 41.69 | 43.26 | 43.26 | 43.26 | 41.69 | 367 |
| June 09, 2025 | 41.79 | 41.9 | 41.9 | 42 | 41.3 | 152 |
| June 06, 2025 | 42.35 | 41.13 | 41.13 | 42.35 | 41.13 | 121 |
| June 05, 2025 | 40.99 | 41.27 | 41.27 | 41.45 | 40.54 | 357 |
| June 04, 2025 | 41 | 42.13 | 42.13 | 42.16 | 41 | 170 |
| June 03, 2025 | 37.91 | 40.64 | 40.64 | 40.64 | 37.73 | 1,001 |
| June 02, 2025 | 38.45 | 37.33 | 37.33 | 38.91 | 37.08 | 244 |
| May 30, 2025 | 40.14 | 39.85 | 39.18 | 40.14 | 38.82 | 1,134 |
| May 29, 2025 | 40.6 | 39.86 | 39.19 | 41.7 | 39.86 | 166 |
| May 28, 2025 | 39.81 | 40 | 39.33 | 40.28 | 39.81 | 353 |
| May 27, 2025 | 38.92 | 39.48 | 38.82 | 39.58 | 38.52 | 1,558 |
| May 23, 2025 | 37.59 | 38.07 | 38.07 | 38.46 | 37.59 | 108 |
| May 22, 2025 | 38 | 38.66 | 38.66 | 39.09 | 38 | 984 |