53.77
-0.2488(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 54.74 | 54.02 | 54.02 | 54.74 | 53.76 | 837,424 |
| August 14, 2025 | 53.56 | 54.81 | 54.81 | 55.01 | 52.94 | 1.2M |
| August 13, 2025 | 52.3 | 55.15 | 55.15 | 55.82 | 52.29 | 2.14M |
| August 12, 2025 | 50.66 | 52.02 | 52.02 | 52.87 | 50.66 | 1.17M |
| August 11, 2025 | 50.24 | 49.99 | 49.99 | 50.52 | 49.58 | 1.21M |
| August 08, 2025 | 50.26 | 49.63 | 49.63 | 50.39 | 48.96 | 816,264 |
| August 07, 2025 | 52.03 | 50.2 | 50.2 | 52.13 | 49.78 | 913,610 |
| August 06, 2025 | 50.88 | 51.71 | 51.71 | 52.12 | 50.88 | 671,902 |
| August 05, 2025 | 51.48 | 50.88 | 50.88 | 52.27 | 50.54 | 1.05M |
| August 04, 2025 | 50.82 | 51.53 | 51.53 | 51.9 | 49.7 | 2.02M |
| August 01, 2025 | 50.18 | 49.27 | 49.27 | 50.18 | 48.54 | 1.45M |
| July 31, 2025 | 52.03 | 50.79 | 50.79 | 52.09 | 50.47 | 1.96M |
| July 30, 2025 | 54.1 | 52.21 | 52.21 | 54.1 | 51.95 | 1.53M |
| July 29, 2025 | 56.08 | 53.86 | 53.86 | 56.26 | 53.83 | 1.37M |
| July 28, 2025 | 55.84 | 55.9 | 55.9 | 56.49 | 55.12 | 1.37M |
| July 25, 2025 | 56.28 | 55.48 | 55.48 | 56.76 | 54.72 | 1.07M |
| July 24, 2025 | 56.48 | 55.7 | 55.7 | 57.06 | 55.19 | 1.01M |
| July 23, 2025 | 56.6 | 56.87 | 56.87 | 57.04 | 55.84 | 1.08M |
| July 22, 2025 | 54.23 | 56.11 | 56.11 | 56.3 | 54.23 | 2.17M |
| July 21, 2025 | 54.34 | 53.95 | 53.95 | 54.68 | 53.5 | 1.7M |
| July 18, 2025 | 55.02 | 54.12 | 54.12 | 55.5 | 53.79 | 1.48M |
| July 17, 2025 | 52.1 | 54.26 | 54.26 | 54.43 | 52.09 | 1.61M |
| July 16, 2025 | 51.78 | 52.02 | 52.02 | 52.68 | 50.81 | 1.52M |
| July 15, 2025 | 51.53 | 51.31 | 51.31 | 52.95 | 51.01 | 1.65M |
| July 14, 2025 | 50.03 | 51.11 | 51.11 | 51.22 | 49.51 | 1.39M |
| July 11, 2025 | 51.09 | 50.66 | 50.66 | 51.42 | 50.25 | 971,000 |
| July 10, 2025 | 50.39 | 51.88 | 51.88 | 52.47 | 49.94 | 1.85M |
| July 09, 2025 | 49.03 | 50.19 | 50.19 | 50.33 | 49.03 | 1.45M |
| July 08, 2025 | 48 | 49.16 | 49.16 | 49.34 | 47.53 | 1.54M |
| July 07, 2025 | 47 | 47.8 | 47.8 | 47.82 | 46.78 | 1.24M |
| July 03, 2025 | 47.49 | 47.25 | 47.25 | 47.83 | 47 | 577,500 |
| July 02, 2025 | 47.35 | 47.41 | 47.41 | 47.86 | 46.25 | 1.25M |
| July 01, 2025 | 44.64 | 47.16 | 47.16 | 48.14 | 44.1 | 1.64M |
| June 30, 2025 | 46.46 | 44.81 | 44.81 | 46.46 | 44.55 | 1.84M |
| June 27, 2025 | 46.55 | 46.51 | 46.51 | 47.25 | 45.92 | 2.16M |
| June 26, 2025 | 44.48 | 45.7 | 45.7 | 45.81 | 44.48 | 1.24M |
| June 25, 2025 | 44.1 | 44.47 | 44.47 | 44.7 | 43.4 | 1.2M |
| June 24, 2025 | 45 | 44.31 | 44.31 | 45 | 43.78 | 1.19M |
| June 23, 2025 | 43.66 | 44.01 | 44.01 | 44.15 | 42.52 | 1.69M |
| June 20, 2025 | 44.54 | 44 | 44 | 44.72 | 43.57 | 2.87M |
| June 18, 2025 | 44.41 | 44.12 | 44.12 | 45.29 | 43.91 | 1.18M |
| June 17, 2025 | 45.8 | 44.9 | 44.77 | 46.39 | 44.66 | 1.63M |
| June 16, 2025 | 44.8 | 46.69 | 46.55 | 46.82 | 44.31 | 1.86M |
| June 13, 2025 | 45.23 | 43.55 | 43.55 | 45.7 | 43.22 | 1.99M |
| June 12, 2025 | 44.89 | 45.9 | 45.9 | 45.99 | 44 | 1.52M |
| June 11, 2025 | 44.78 | 45.22 | 45.22 | 47.14 | 44.78 | 2.57M |
| June 10, 2025 | 46.62 | 44.6 | 44.6 | 48.18 | 44.02 | 4.26M |
| June 09, 2025 | 44.47 | 44.37 | 44.37 | 44.99 | 43.55 | 2.89M |
| June 06, 2025 | 43.41 | 43.46 | 43.46 | 43.74 | 42.52 | 1.39M |
| June 05, 2025 | 42.85 | 42.9 | 42.9 | 43.62 | 42.54 | 1.51M |
| June 04, 2025 | 42.7 | 42.8 | 42.8 | 43.21 | 42.41 | 1.22M |
| June 03, 2025 | 40.77 | 42.76 | 42.76 | 42.79 | 40.37 | 1.39M |
| June 02, 2025 | 40.64 | 40.45 | 40.45 | 40.74 | 39.87 | 1.26M |
| May 30, 2025 | 40.67 | 40.91 | 40.91 | 41.44 | 40.27 | 1.31M |
| May 29, 2025 | 41.81 | 41.2 | 41.2 | 41.85 | 40.43 | 1.21M |
| May 28, 2025 | 41.4 | 40.97 | 40.97 | 41.51 | 40.78 | 1.55M |
| May 27, 2025 | 41.47 | 40.92 | 40.92 | 41.53 | 40.11 | 2.25M |
| May 23, 2025 | 40.4 | 40.65 | 40.65 | 41.61 | 40.35 | 1.26M |
| May 22, 2025 | 42.23 | 41.98 | 41.98 | 42.27 | 41.61 | 1.17M |
| May 21, 2025 | 43.3 | 42.39 | 42.37 | 43.81 | 42.21 | 1.24M |