57.96
-0.165(-0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 58.5 | 58.21 | 58.21 | 58.79 | 58.16 | 21,519 |
| August 15, 2025 | 57.92 | 58.56 | 58.56 | 58.59 | 57.7 | 16,969 |
| August 14, 2025 | 57.85 | 57.72 | 57.72 | 58.02 | 57.18 | 7,983 |
| August 13, 2025 | 57.6 | 57.61 | 57.61 | 58.31 | 57.32 | 9,754 |
| August 12, 2025 | 57.46 | 57.34 | 57.34 | 57.8 | 57.02 | 10,241 |
| August 11, 2025 | 57.52 | 57.48 | 57.48 | 57.9 | 57.16 | 13,133 |
| August 08, 2025 | 57.19 | 57.81 | 57.81 | 57.98 | 57.06 | 11,871 |
| August 07, 2025 | 56.9 | 56.76 | 56.76 | 57.51 | 56.3 | 17,723 |
| August 06, 2025 | 57.26 | 57.14 | 57.14 | 58 | 56.87 | 21,678 |
| August 05, 2025 | 57.44 | 57.4 | 57.4 | 57.57 | 56.95 | 6,101 |
| August 04, 2025 | 56.42 | 57.26 | 57.26 | 57.42 | 56.12 | 14,433 |
| August 01, 2025 | 56.24 | 56.39 | 56.39 | 57 | 55 | 11,879 |
| July 31, 2025 | 56.78 | 56.41 | 56.14 | 57 | 56.4 | 22,091 |
| July 30, 2025 | 57.35 | 57.36 | 57.09 | 57.75 | 57.23 | 16,054 |
| July 29, 2025 | 57.02 | 57.23 | 56.96 | 57.4 | 56.77 | 16,411 |
| July 28, 2025 | 57.95 | 57.3 | 57.03 | 58.1 | 57.28 | 19,587 |
| July 25, 2025 | 58.09 | 57.76 | 57.48 | 58.13 | 57.29 | 7,615 |
| July 24, 2025 | 57.75 | 58.17 | 57.89 | 58.25 | 57.64 | 8,635 |
| July 23, 2025 | 57.73 | 57.76 | 57.49 | 58.09 | 57.58 | 5,685 |
| July 22, 2025 | 56.48 | 57.53 | 57.53 | 57.66 | 56.47 | 21,685 |
| July 21, 2025 | 56.5 | 56.53 | 56.53 | 56.98 | 56.49 | 17,036 |
| July 18, 2025 | 56.5 | 56.49 | 56.49 | 56.82 | 56.3 | 9,877 |
| July 17, 2025 | 56.74 | 56.57 | 56.57 | 56.94 | 56.47 | 10,483 |
| July 16, 2025 | 56.94 | 56.87 | 56.87 | 57.2 | 56.62 | 14,709 |
| July 15, 2025 | 58.4 | 56.98 | 56.98 | 58.42 | 56.94 | 15,427 |
| July 14, 2025 | 57.2 | 58.46 | 58.46 | 58.46 | 56.95 | 19,735 |
| July 11, 2025 | 56.96 | 57.14 | 57.14 | 57.14 | 56.59 | 11,514 |
| July 10, 2025 | 57.1 | 57.01 | 57.01 | 57.14 | 56.6 | 12,565 |
| July 09, 2025 | 57.54 | 57.19 | 57.19 | 57.58 | 57.18 | 12,194 |
| July 08, 2025 | 57.51 | 57.25 | 57.25 | 57.64 | 57.05 | 17,826 |
| July 07, 2025 | 58.1 | 57.43 | 57.43 | 58.4 | 57.27 | 13,896 |
| July 03, 2025 | 57.8 | 57.7 | 57.7 | 57.9 | 57.4 | 17,014 |
| July 02, 2025 | 57.88 | 57.63 | 57.63 | 58 | 57.16 | 7,962 |
| July 01, 2025 | 57.38 | 57.8 | 57.8 | 58.14 | 57.32 | 12,065 |
| June 30, 2025 | 57.35 | 56.91 | 56.64 | 57.35 | 56.56 | 18,288 |
| June 27, 2025 | 57.32 | 57.41 | 57.14 | 57.64 | 56.97 | 9,448 |
| June 26, 2025 | 57.3 | 57.12 | 57.12 | 57.55 | 56.83 | 10,116 |
| June 25, 2025 | 58.04 | 57.1 | 57.1 | 58.04 | 57.09 | 11,599 |
| June 24, 2025 | 58.36 | 58 | 58 | 58.39 | 57.88 | 12,150 |
| June 23, 2025 | 57.03 | 58.35 | 58.35 | 58.35 | 57.03 | 18,986 |
| June 20, 2025 | 57.58 | 57.55 | 57.55 | 57.99 | 57.2 | 7,710 |
| June 18, 2025 | 57.58 | 57.79 | 57.79 | 57.82 | 57.29 | 7,727 |
| June 17, 2025 | 57.29 | 57.7 | 57.7 | 57.75 | 57.12 | 10,018 |
| June 16, 2025 | 57.71 | 57.58 | 57.58 | 58.04 | 57.48 | 13,089 |
| June 13, 2025 | 57.19 | 57.54 | 57.54 | 58.18 | 57.19 | 6,593 |
| June 12, 2025 | 57.78 | 57.8 | 57.8 | 58.1 | 57.52 | 6,210 |
| June 11, 2025 | 57.15 | 57.82 | 57.82 | 57.94 | 57.15 | 11,430 |
| June 10, 2025 | 56.75 | 57.49 | 57.49 | 57.55 | 56.75 | 12,859 |
| June 09, 2025 | 55.89 | 56.81 | 56.81 | 56.85 | 55.86 | 13,573 |
| June 06, 2025 | 55 | 55.77 | 55.77 | 56.18 | 54.5 | 5,370 |
| June 05, 2025 | 56 | 55.86 | 55.86 | 56.03 | 55.56 | 8,909 |
| June 04, 2025 | 56.1 | 56.12 | 56.12 | 56.2 | 55.53 | 9,514 |
| June 03, 2025 | 56.43 | 56.15 | 56.15 | 56.43 | 55.85 | 9,476 |
| June 02, 2025 | 56.2 | 56.15 | 56.15 | 56.41 | 55.58 | 15,756 |
| May 30, 2025 | 56.3 | 56.37 | 56.1 | 56.56 | 56.1 | 10,421 |
| May 29, 2025 | 55.99 | 56.08 | 55.81 | 56.24 | 55.58 | 10,325 |
| May 28, 2025 | 56.18 | 55.85 | 55.58 | 56.2 | 55.67 | 7,529 |
| May 27, 2025 | 55.8 | 55.93 | 55.66 | 56.06 | 55.55 | 15,834 |
| May 23, 2025 | 55.34 | 55.34 | 55.07 | 55.5 | 55.06 | 8,615 |
| May 22, 2025 | 55.38 | 55.16 | 54.9 | 55.46 | 54.65 | 13,046 |
