57.18
-0.18(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 60.49 | 59.78 | 59.78 | 60.92 | 58.87 | 424,216 |
| August 14, 2025 | 59.94 | 59.9 | 59.9 | 61.04 | 59.03 | 570,305 |
| August 13, 2025 | 56.74 | 61.31 | 61.31 | 61.83 | 56.34 | 805,000 |
| August 12, 2025 | 49.88 | 56.76 | 56.76 | 57.01 | 49.2 | 744,794 |
| August 11, 2025 | 49.03 | 49.04 | 49.04 | 49.58 | 47.83 | 511,800 |
| August 08, 2025 | 49.69 | 48.94 | 48.94 | 49.69 | 48.31 | 436,397 |
| August 07, 2025 | 50.43 | 49.48 | 49.48 | 50.79 | 48.54 | 364,700 |
| August 06, 2025 | 47.6 | 50.3 | 50.3 | 50.36 | 47.27 | 692,811 |
| August 05, 2025 | 50.37 | 48.87 | 48.87 | 50.37 | 42.56 | 1.33M |
| August 04, 2025 | 48.91 | 48.59 | 48.59 | 48.91 | 47.6 | 462,559 |
| August 01, 2025 | 50 | 48.12 | 48.12 | 50.19 | 47.8 | 599,800 |
| July 31, 2025 | 50.58 | 51.64 | 51.64 | 52.96 | 50.12 | 379,834 |
| July 30, 2025 | 50.92 | 50.67 | 50.67 | 52.13 | 50.17 | 350,197 |
| July 29, 2025 | 51.29 | 50.79 | 50.79 | 52.3 | 50.53 | 335,729 |
| July 28, 2025 | 51.01 | 51.29 | 51.29 | 51.66 | 50.14 | 455,772 |
| July 25, 2025 | 50.33 | 50.63 | 50.63 | 50.7 | 49.38 | 405,136 |
| July 24, 2025 | 52.54 | 50.35 | 50.35 | 53.77 | 50.16 | 554,099 |
| July 23, 2025 | 53.13 | 54.12 | 54.12 | 54.39 | 52.77 | 294,635 |
| July 22, 2025 | 51.41 | 52.48 | 52.48 | 52.73 | 51.13 | 322,216 |
| July 21, 2025 | 52.31 | 51.45 | 51.45 | 52.53 | 51.05 | 313,200 |
| July 18, 2025 | 52.47 | 51.69 | 51.69 | 53.21 | 50.61 | 300,421 |
| July 17, 2025 | 53.2 | 52.3 | 52.3 | 55.02 | 51.77 | 413,900 |
| July 16, 2025 | 53.32 | 52.51 | 52.51 | 53.68 | 50.57 | 388,400 |
| July 15, 2025 | 54.2 | 52.46 | 52.46 | 54.95 | 52.4 | 339,832 |
| July 14, 2025 | 54.51 | 54.21 | 54.21 | 54.76 | 53.5 | 386,757 |
| July 11, 2025 | 57.36 | 54.52 | 54.52 | 57.87 | 54.4 | 526,708 |
| July 10, 2025 | 56.01 | 58.59 | 58.59 | 60 | 54.54 | 730,970 |
| July 09, 2025 | 55.12 | 52.78 | 52.78 | 56.52 | 52.7 | 405,327 |
| July 08, 2025 | 55.69 | 54.53 | 54.53 | 57.36 | 54.36 | 410,810 |
| July 07, 2025 | 58.66 | 55.41 | 55.41 | 60.17 | 55.32 | 687,900 |
| July 03, 2025 | 59.4 | 60.29 | 60.29 | 61.55 | 59.4 | 325,100 |
| July 02, 2025 | 58.21 | 59.08 | 59.08 | 59.51 | 57.51 | 237,000 |
| July 01, 2025 | 56.14 | 58.37 | 58.37 | 59.93 | 54.9 | 873,432 |
| June 30, 2025 | 56.22 | 54.95 | 54.95 | 56.22 | 54.46 | 318,323 |
| June 27, 2025 | 56.27 | 55.71 | 55.71 | 56.7 | 54.77 | 550,501 |
| June 26, 2025 | 54.37 | 54.65 | 54.65 | 55.76 | 54.07 | 201,123 |
| June 25, 2025 | 53.7 | 54.28 | 54.28 | 56.22 | 53.7 | 365,600 |
| June 24, 2025 | 53.17 | 54.02 | 54.02 | 54.65 | 52.61 | 296,200 |
| June 23, 2025 | 49.48 | 51.57 | 51.57 | 51.77 | 48.36 | 307,989 |
| June 20, 2025 | 51.66 | 50.22 | 50.22 | 52.04 | 49.95 | 357,000 |
| June 18, 2025 | 52.03 | 51.11 | 51.11 | 52.75 | 51.09 | 301,818 |
| June 17, 2025 | 53.63 | 52.27 | 52.27 | 54.5 | 51.85 | 448,905 |
| June 16, 2025 | 52.38 | 54.24 | 54.24 | 54.27 | 51.75 | 384,700 |
| June 13, 2025 | 51.1 | 51.05 | 51.05 | 52.5 | 50.01 | 653,540 |
| June 12, 2025 | 53.47 | 53.69 | 53.69 | 54.26 | 52.41 | 344,346 |
| June 11, 2025 | 58.49 | 54.59 | 54.59 | 58.49 | 54.27 | 293,044 |
| June 10, 2025 | 57.48 | 58.05 | 58.05 | 58.44 | 56.7 | 251,705 |
| June 09, 2025 | 59.1 | 57.17 | 57.17 | 59.81 | 56.18 | 414,900 |
| June 06, 2025 | 56.26 | 58.25 | 58.25 | 58.35 | 55.69 | 312,630 |
| June 05, 2025 | 55.98 | 54.91 | 54.91 | 57.05 | 54.44 | 236,500 |
| June 04, 2025 | 57.61 | 56.38 | 56.38 | 58.23 | 56.38 | 294,549 |
| June 03, 2025 | 55.5 | 57.46 | 57.46 | 58 | 54.74 | 510,200 |
| June 02, 2025 | 55.61 | 55.15 | 55.15 | 56.05 | 53.99 | 392,900 |
| May 30, 2025 | 55.22 | 55.58 | 55.58 | 56.56 | 54.87 | 445,600 |
| May 29, 2025 | 57.5 | 55.69 | 55.69 | 57.97 | 55.4 | 409,800 |
| May 28, 2025 | 56.75 | 56.51 | 56.51 | 57.14 | 55.71 | 412,124 |
| May 27, 2025 | 53.38 | 55.89 | 55.89 | 55.9 | 53.04 | 351,400 |
| May 23, 2025 | 51.35 | 52.34 | 52.34 | 52.56 | 51 | 247,200 |
| May 22, 2025 | 51.08 | 52.99 | 52.99 | 53.23 | 51.08 | 531,200 |
| May 21, 2025 | 54.24 | 51.46 | 51.45 | 54.4 | 51.42 | 482,565 |
