56.53
-1.7212(-2.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 57.91 | 56.39 | 56.39 | 57.91 | 56.33 | 1,267 |
| August 15, 2025 | 57.58 | 58.25 | 58.25 | 58.28 | 57.58 | 306 |
| August 14, 2025 | 57.87 | 57.73 | 57.73 | 58.08 | 57.48 | 1,251 |
| August 13, 2025 | 56.85 | 57.63 | 57.63 | 58.16 | 56.85 | 870 |
| August 12, 2025 | 58 | 57.31 | 57.31 | 58.02 | 56.88 | 1,800 |
| August 11, 2025 | 58.38 | 58.1 | 58.1 | 58.53 | 57.87 | 1,279 |
| August 08, 2025 | 58.29 | 57.58 | 57.58 | 58.42 | 57.36 | 1,259 |
| August 07, 2025 | 58.85 | 58.66 | 58.66 | 59.16 | 58.52 | 762 |
| August 06, 2025 | 58.26 | 58.84 | 58.84 | 58.93 | 57.83 | 251 |
| August 05, 2025 | 59.35 | 57.86 | 57.86 | 59.77 | 57 | 8,000 |
| August 04, 2025 | 61.04 | 60.79 | 60.79 | 61.04 | 60.31 | 2,856 |
| August 01, 2025 | 59.68 | 59.15 | 59.15 | 60.59 | 59.07 | 1,581 |
| July 31, 2025 | 59.69 | 59.81 | 59.81 | 60.5 | 59.02 | 2,997 |
| July 30, 2025 | 58.83 | 59.02 | 59.02 | 59.28 | 58.65 | 1,092 |
| July 29, 2025 | 58.04 | 58.78 | 58.78 | 58.95 | 57.54 | 7,134 |
| July 28, 2025 | 58.1 | 57.5 | 57.5 | 58.1 | 57.5 | 229 |
| July 25, 2025 | 59 | 58.02 | 58.02 | 59 | 57.81 | 1,411 |
| July 24, 2025 | 57.64 | 57.79 | 57.79 | 58.52 | 57.54 | 1,411 |
| July 23, 2025 | 57.36 | 57.71 | 57.71 | 57.75 | 57.07 | 1,515 |
| July 22, 2025 | 57.9 | 57.84 | 57.84 | 58.05 | 57.39 | 1,014 |
| July 21, 2025 | 58.4 | 57.93 | 57.93 | 58.95 | 57.88 | 5,356 |
| July 18, 2025 | 58.49 | 59.28 | 59.28 | 59.8 | 58.2 | 3,027 |
| July 17, 2025 | 58.9 | 58.03 | 58.03 | 58.9 | 57.44 | 497 |
| July 16, 2025 | 58.37 | 58.54 | 58.52 | 58.84 | 58.28 | 448 |
| July 15, 2025 | 58.8 | 58.38 | 58.38 | 58.88 | 57.5 | 2,686 |
| July 14, 2025 | 58.15 | 58.4 | 58.4 | 58.89 | 57.83 | 971 |
| July 11, 2025 | 57.85 | 58.34 | 58.34 | 58.39 | 57.61 | 3,225 |
| July 10, 2025 | 57.65 | 57.3 | 57.3 | 57.74 | 56.8 | 1,713 |
| July 09, 2025 | 58.07 | 57.57 | 57.57 | 58.15 | 57.18 | 1,290 |
| July 08, 2025 | 58.1 | 57.84 | 57.84 | 58.23 | 56.85 | 4,484 |
| July 07, 2025 | 58.64 | 58.98 | 58.98 | 58.98 | 58.44 | 123 |
| July 03, 2025 | 59.16 | 58.52 | 58.52 | 59.33 | 58.24 | 11,344 |
| July 02, 2025 | 58.85 | 59.23 | 59.23 | 59.42 | 57.97 | 8,602 |
| July 01, 2025 | 62.75 | 59 | 59 | 62.81 | 58.33 | 8,372 |
| June 30, 2025 | 62.71 | 62.82 | 62.82 | 63.4 | 62.32 | 5,867 |
| June 27, 2025 | 63.03 | 62.81 | 62.97 | 63.15 | 62.51 | 5,885 |
| June 26, 2025 | 60.85 | 62.26 | 62.26 | 62.31 | 60.85 | 8,959 |
| June 25, 2025 | 61.03 | 60.6 | 60.6 | 61.2 | 60.13 | 1,367 |
| June 24, 2025 | 60.25 | 60.75 | 60.75 | 61.07 | 60.25 | 2,148 |
| June 23, 2025 | 61 | 60.53 | 60.53 | 61.58 | 60.47 | 58,751 |
| June 20, 2025 | 59.53 | 59.92 | 59.92 | 60.26 | 59.4 | 1,265 |
| June 18, 2025 | 58.63 | 59 | 59 | 59 | 58.26 | 1,236 |
| June 17, 2025 | 59.48 | 58.48 | 58.48 | 59.59 | 58.47 | 2,091 |
| June 16, 2025 | 59.5 | 59.78 | 59.78 | 60.49 | 59.19 | 1,188 |
| June 13, 2025 | 60.8 | 59.81 | 59.81 | 60.8 | 58.72 | 1,559 |
| June 12, 2025 | 59.4 | 59.76 | 59.26 | 60.05 | 59.4 | 2,366 |
| June 11, 2025 | 58.55 | 59.36 | 58.86 | 59.42 | 58.55 | 2,575 |
| June 10, 2025 | 60.33 | 58.9 | 58.41 | 60.35 | 58.49 | 54,390 |
| June 09, 2025 | 59.95 | 60.57 | 60.06 | 60.57 | 59.19 | 1,335 |
| June 06, 2025 | 60.96 | 60.59 | 60.08 | 61.08 | 60.34 | 976 |
| June 05, 2025 | 60.21 | 60.75 | 60.24 | 60.76 | 60.21 | 132 |
| June 04, 2025 | 60.99 | 60.51 | 60 | 61.07 | 59.88 | 2,872 |
| June 03, 2025 | 61.32 | 61.39 | 60.88 | 61.44 | 60.8 | 1,028 |
| June 02, 2025 | 61.5 | 60.89 | 60.38 | 61.5 | 60.32 | 2,716 |
| May 30, 2025 | 59.97 | 60.27 | 59.76 | 60.61 | 59.75 | 2,896 |
| May 29, 2025 | 60.34 | 60.24 | 59.74 | 60.34 | 59.81 | 896 |
| May 28, 2025 | 60.4 | 60.4 | 59.9 | 60.85 | 60.14 | 2,268 |
| May 27, 2025 | 59.66 | 60.06 | 59.56 | 60.4 | 59.53 | 2,812 |
| May 23, 2025 | 57.51 | 58.73 | 58.24 | 58.73 | 57.51 | 534 |
| May 22, 2025 | 57.62 | 57.9 | 57.69 | 57.9 | 57.38 | 1,615 |