52.97
-1.265(-2.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.66 | 52.97 | 52.97 | 53.93 | 52.96 | 4,180 |
| August 15, 2025 | 54.3 | 54.23 | 54.23 | 54.51 | 53.95 | 1,599 |
| August 14, 2025 | 53.76 | 53.7 | 53.7 | 54.08 | 53.7 | 884 |
| August 13, 2025 | 53.89 | 53.94 | 53.94 | 54.17 | 53.63 | 10,155 |
| August 12, 2025 | 52.94 | 54.2 | 54.2 | 54.42 | 52.94 | 9,789 |
| August 11, 2025 | 52.72 | 52.37 | 52.37 | 53.12 | 52.34 | 758 |
| August 08, 2025 | 52.03 | 52.96 | 52.96 | 53.18 | 51.98 | 1,094 |
| August 07, 2025 | 51.95 | 52.83 | 52.83 | 53.21 | 51.95 | 605 |
| August 06, 2025 | 52.2 | 52.54 | 52.54 | 52.62 | 52 | 4,871 |
| August 05, 2025 | 52.4 | 52.36 | 52.36 | 52.71 | 51.67 | 190 |
| August 04, 2025 | 52.55 | 52.67 | 52.42 | 52.81 | 52.35 | 1,492 |
| August 01, 2025 | 51.51 | 52.08 | 51.83 | 52.62 | 51.51 | 1,324 |
| July 31, 2025 | 52.6 | 52.24 | 51.99 | 52.78 | 52.23 | 259 |
| July 30, 2025 | 52.5 | 53.45 | 53.2 | 53.56 | 52 | 2,108 |
| July 29, 2025 | 52 | 52.54 | 52.29 | 52.94 | 52 | 2,048 |
| July 28, 2025 | 52.56 | 52.84 | 52.59 | 53.08 | 51.99 | 646 |
| July 25, 2025 | 50.01 | 51.96 | 51.96 | 51.96 | 50.01 | 1,198 |
| July 24, 2025 | 51.5 | 50.96 | 50.96 | 52.33 | 49.47 | 23,261 |
| July 23, 2025 | 48.39 | 48.52 | 48.52 | 48.72 | 48.39 | 460 |
| July 22, 2025 | 48.44 | 48.2 | 48.2 | 48.54 | 48.04 | 2,891 |
| July 21, 2025 | 48.91 | 48.87 | 48.87 | 49.13 | 48.24 | 938 |
| July 18, 2025 | 49.47 | 48.79 | 48.79 | 49.47 | 48.41 | 2,649 |
| July 17, 2025 | 49.01 | 49.05 | 49.05 | 49.21 | 48.71 | 2,115 |
| July 16, 2025 | 49.75 | 49.67 | 49.67 | 49.85 | 49 | 9,373 |
| July 15, 2025 | 49.94 | 49.89 | 49.89 | 50.43 | 49.79 | 1,224 |
| July 14, 2025 | 49.25 | 49.81 | 49.81 | 49.83 | 49.25 | 574 |
| July 11, 2025 | 50 | 49.73 | 49.73 | 50.43 | 49.61 | 506 |
| July 10, 2025 | 49.75 | 50.11 | 50.11 | 50.2 | 49.4 | 731 |
| July 09, 2025 | 48.99 | 49.51 | 49.51 | 49.68 | 48.9 | 1,665 |
| July 08, 2025 | 48.85 | 49.19 | 49.19 | 49.32 | 48.5 | 2,252 |
| July 07, 2025 | 47.75 | 48.06 | 48.06 | 48.23 | 47.54 | 2,859 |
| July 03, 2025 | 47.91 | 48.26 | 48.26 | 48.56 | 47.6 | 2,873 |
| July 02, 2025 | 47.68 | 47.55 | 47.55 | 47.95 | 47.13 | 105,689 |
| July 01, 2025 | 45.11 | 47.26 | 47.26 | 47.57 | 45.11 | 22,892 |
| June 30, 2025 | 44.5 | 43.62 | 43.62 | 44.5 | 43.37 | 802 |
| June 27, 2025 | 43.73 | 44.1 | 44.1 | 44.39 | 43.63 | 5,519 |
| June 26, 2025 | 43.3 | 43.69 | 43.69 | 43.69 | 42.83 | 1,063 |
| June 25, 2025 | 42.79 | 42.67 | 42.67 | 43.34 | 42.61 | 13,970 |
| June 24, 2025 | 42.63 | 42.15 | 42.15 | 42.85 | 42.15 | 398 |
| June 23, 2025 | 41.16 | 41.71 | 41.71 | 42.36 | 41.01 | 834 |
| June 20, 2025 | 42.07 | 41.6 | 41.6 | 42.15 | 41.6 | 388 |
| June 18, 2025 | 41.53 | 41.47 | 41.47 | 41.93 | 41.44 | 1,247 |
| June 17, 2025 | 42.99 | 41.96 | 41.96 | 42.99 | 41.82 | 1,406 |
| June 16, 2025 | 41.37 | 42.72 | 42.72 | 42.72 | 41.1 | 1,554 |
| June 13, 2025 | 41.28 | 40.59 | 40.59 | 41.59 | 40.59 | 9,088 |
| June 12, 2025 | 41.52 | 41.78 | 41.78 | 41.78 | 41.02 | 554 |
| June 11, 2025 | 42.78 | 41.65 | 41.65 | 42.99 | 41.65 | 4,170 |
| June 10, 2025 | 42 | 42.5 | 42.5 | 42.5 | 41.84 | 1,307 |
| June 09, 2025 | 40.7 | 41.83 | 41.83 | 41.83 | 40.53 | 4,327 |
| June 06, 2025 | 40.63 | 40.28 | 40.28 | 40.63 | 40.16 | 202 |
| June 05, 2025 | 41.17 | 40.95 | 40.95 | 41.3 | 40.74 | 752 |
| June 04, 2025 | 41.55 | 41.71 | 41.71 | 41.71 | 40.95 | 3,486 |
| June 03, 2025 | 41.35 | 42.39 | 42.39 | 42.8 | 41.15 | 6,821 |
| June 02, 2025 | 41.3 | 40.97 | 40.97 | 41.9 | 40.52 | 2,599 |
| May 30, 2025 | 40.71 | 40.79 | 40.79 | 41.12 | 40.71 | 1,737 |
| May 29, 2025 | 40.69 | 40.93 | 40.93 | 41.02 | 40.69 | 6,565 |
| May 28, 2025 | 41.75 | 40.87 | 40.87 | 41.75 | 40.6 | 839 |
| May 27, 2025 | 40.7 | 42.02 | 42.02 | 42.02 | 40.23 | 11,644 |
| May 23, 2025 | 39.39 | 39.99 | 39.99 | 40.06 | 39.39 | 2,540 |
| May 22, 2025 | 40.11 | 40.19 | 40.11 | 40.19 | 39.39 | 11,643 |