56.87
+0.025(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 56.85 | 56.84 | 56.84 | 59.21 | 56.34 | 3.39M |
| August 14, 2025 | 54 | 56.85 | 56.85 | 57.64 | 51.96 | 7.33M |
| August 13, 2025 | 59.1 | 61.81 | 61.81 | 62.36 | 58.92 | 2.54M |
| August 12, 2025 | 59.69 | 59.11 | 59.11 | 60.89 | 58.82 | 1.45M |
| August 11, 2025 | 60 | 59.36 | 59.36 | 60.5 | 58.46 | 1.6M |
| August 08, 2025 | 58.43 | 59.08 | 59.08 | 59.1 | 57.47 | 1.13M |
| August 07, 2025 | 60.61 | 58.34 | 58.34 | 61.4 | 57.91 | 2.16M |
| August 06, 2025 | 57.09 | 60.43 | 60.43 | 61.19 | 56.53 | 3.07M |
| August 05, 2025 | 53.64 | 57.09 | 57.09 | 57.53 | 53.58 | 2.84M |
| August 04, 2025 | 53.49 | 53.53 | 53.53 | 54.04 | 52.83 | 1.51M |
| August 01, 2025 | 53 | 52.71 | 52.71 | 53.56 | 51.84 | 1.91M |
| July 31, 2025 | 55.46 | 53.07 | 53.07 | 55.85 | 52.91 | 1.93M |
| July 30, 2025 | 57.43 | 55.83 | 55.83 | 57.5 | 55.02 | 1.8M |
| July 29, 2025 | 57.51 | 56.74 | 56.74 | 57.51 | 55.81 | 2.28M |
| July 28, 2025 | 58.13 | 57.5 | 57.5 | 58.81 | 56.47 | 1.94M |
| July 25, 2025 | 59.9 | 58.68 | 58.68 | 60.25 | 56.34 | 3.07M |
| July 24, 2025 | 70 | 59.65 | 59.65 | 70 | 59.3 | 5.22M |
| July 23, 2025 | 65.69 | 66.5 | 66.5 | 68.26 | 65.11 | 3.76M |
| July 22, 2025 | 62.96 | 65.63 | 65.63 | 66.48 | 61.8 | 2.9M |
| July 21, 2025 | 61.88 | 62.8 | 62.8 | 63.62 | 60.5 | 2.01M |
| July 18, 2025 | 61.61 | 61.13 | 61.13 | 61.62 | 60.67 | 1.45M |
| July 17, 2025 | 62.77 | 61.08 | 61.08 | 63.46 | 60.91 | 2.8M |
| July 16, 2025 | 62.83 | 62.29 | 62.29 | 63.18 | 60.36 | 2.2M |
| July 15, 2025 | 62.82 | 62.4 | 62.4 | 62.96 | 61.39 | 1.95M |
| July 14, 2025 | 62.31 | 62.01 | 62.01 | 62.33 | 59 | 2.6M |
| July 11, 2025 | 58.84 | 62.56 | 62.56 | 63.26 | 58.69 | 3.15M |
| July 10, 2025 | 58.35 | 59.6 | 59.6 | 61.88 | 58.27 | 3.44M |
| July 09, 2025 | 55.98 | 58.37 | 58.37 | 58.48 | 55.75 | 2.16M |
| July 08, 2025 | 54.33 | 55.71 | 55.71 | 55.85 | 53.06 | 3.14M |
| July 07, 2025 | 51.03 | 54.22 | 54.22 | 54.34 | 50.8 | 2.95M |
| July 03, 2025 | 49.46 | 51.62 | 51.62 | 51.94 | 49.2 | 1.9M |
| July 02, 2025 | 49.85 | 49.01 | 49.01 | 49.96 | 48.46 | 1.95M |
| July 01, 2025 | 46.4 | 49.47 | 49.47 | 50.75 | 46.1 | 3.69M |
| June 30, 2025 | 47.27 | 46.49 | 46.49 | 47.27 | 44.81 | 2.79M |
| June 27, 2025 | 46.71 | 46.5 | 46.5 | 47.46 | 45.85 | 11.27M |
| June 26, 2025 | 46.72 | 46.28 | 46.28 | 47.07 | 45.05 | 2.57M |
| June 25, 2025 | 48.31 | 46.68 | 46.68 | 48.31 | 46.21 | 2.63M |
| June 24, 2025 | 49.91 | 48.26 | 48.26 | 50 | 46.73 | 6.01M |
| June 23, 2025 | 49.35 | 51.93 | 51.93 | 52.03 | 48.86 | 2.29M |
| June 20, 2025 | 48.79 | 49.42 | 49.42 | 49.53 | 48.43 | 1.83M |
| June 18, 2025 | 48.34 | 48.55 | 48.55 | 49.47 | 48.23 | 1.84M |
| June 17, 2025 | 48.23 | 48.23 | 48.23 | 48.78 | 47.8 | 1.58M |
| June 16, 2025 | 49 | 48.46 | 48.46 | 49.22 | 48.04 | 2.06M |
| June 13, 2025 | 50.06 | 48.47 | 48.47 | 51 | 47.95 | 2.13M |
| June 12, 2025 | 51.02 | 50.81 | 50.81 | 51.74 | 50.49 | 1.83M |
| June 11, 2025 | 53.31 | 51.52 | 51.52 | 53.6 | 51.43 | 1.76M |
| June 10, 2025 | 52.84 | 53.25 | 53.25 | 53.3 | 51.45 | 2.19M |
| June 09, 2025 | 52.9 | 52.1 | 52.1 | 53.32 | 51.4 | 2.13M |
| June 06, 2025 | 52.84 | 52.5 | 52.5 | 52.94 | 52.01 | 1.52M |
| June 05, 2025 | 51.79 | 52.32 | 52.32 | 52.68 | 51.51 | 2.02M |
| June 04, 2025 | 51.91 | 51.68 | 51.68 | 52.2 | 50.86 | 1.98M |
| June 03, 2025 | 51.01 | 51.97 | 51.97 | 52.54 | 49.8 | 2.95M |
| June 02, 2025 | 47.9 | 49.73 | 49.73 | 49.97 | 47.07 | 2.33M |
| May 30, 2025 | 48.05 | 47.93 | 47.93 | 48.85 | 47.53 | 2.65M |
| May 29, 2025 | 52.86 | 48.36 | 48.36 | 53.13 | 47.01 | 5.03M |
| May 28, 2025 | 50 | 52.71 | 52.71 | 52.9 | 49.6 | 6.73M |
| May 27, 2025 | 49.75 | 49.6 | 49.6 | 49.94 | 47.95 | 5.35M |
| May 23, 2025 | 49.49 | 48.67 | 48.67 | 49.51 | 46.3 | 9.39M |
| May 22, 2025 | 43.07 | 49.17 | 49.17 | 50.04 | 41.62 | 27.43M |
| May 21, 2025 | 33.28 | 31.31 | 31.31 | 33.48 | 31.28 | 4.74M |