54.35
-0.51(-0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 54.49 | 54.35 | 54.35 | 54.58 | 53.61 | 26.82M |
| June 30, 2025 | 54.49 | 54.35 | 54.35 | 54.58 | 53.6 | 26.85M |
| June 27, 2025 | 53.19 | 54.86 | 54.86 | 54.9 | 53.07 | 4.8M |
| June 26, 2025 | 53.05 | 52.95 | 52.95 | 53.44 | 52.54 | 3.35M |
| June 25, 2025 | 52.02 | 52.79 | 52.79 | 52.96 | 51.99 | 3.42M |
| June 24, 2025 | 52.24 | 51.82 | 51.82 | 52.39 | 51.65 | 7.55M |
| June 23, 2025 | 51.44 | 51.72 | 51.72 | 51.74 | 50.73 | 2.48M |
| June 20, 2025 | 51.46 | 51.19 | 51.19 | 51.55 | 50.99 | 3.72M |
| June 18, 2025 | 51.82 | 51.37 | 51.37 | 52.14 | 51.29 | 2.83M |
| June 17, 2025 | 52.81 | 52.15 | 52.15 | 52.82 | 52.11 | 1.98M |
| June 16, 2025 | 53.57 | 52.97 | 52.97 | 53.71 | 52.75 | 1.87M |
| June 13, 2025 | 53.48 | 53.39 | 53.39 | 53.63 | 52.99 | 1.78M |
| June 12, 2025 | 54.04 | 54.15 | 54.15 | 54.36 | 53.72 | 2.4M |
| June 11, 2025 | 54.71 | 54.25 | 54.25 | 54.8 | 54.18 | 2.31M |
| June 10, 2025 | 54.42 | 54.47 | 54.47 | 54.71 | 54.06 | 5.74M |
| June 09, 2025 | 52.9 | 54.05 | 54.05 | 54.13 | 52.84 | 4.31M |
| June 06, 2025 | 53.69 | 52.83 | 52.83 | 53.69 | 52.81 | 3.39M |
| June 05, 2025 | 52.66 | 53.69 | 53.69 | 53.74 | 52.66 | 3.52M |
| June 04, 2025 | 51.88 | 52.6 | 52.6 | 52.72 | 51.81 | 3.44M |
| June 03, 2025 | 50.58 | 51.81 | 51.81 | 51.91 | 50.33 | 8.15M |
| June 02, 2025 | 49.21 | 50.48 | 50.48 | 50.52 | 49.21 | 8M |
| May 30, 2025 | 48.86 | 49.51 | 49.51 | 49.7 | 48.71 | 6.56M |
| May 29, 2025 | 48.44 | 49.04 | 49.04 | 49.1 | 48.06 | 3.8M |
| May 28, 2025 | 48.93 | 48 | 48 | 49.14 | 48 | 4.42M |
| May 27, 2025 | 49.8 | 49.01 | 49.01 | 49.8 | 48.79 | 3.36M |
| May 23, 2025 | 49.09 | 49.24 | 49.24 | 49.52 | 49.02 | 2.09M |
| May 22, 2025 | 49.81 | 49.77 | 49.77 | 50 | 49.47 | 1.56M |
| May 21, 2025 | 49.62 | 49.87 | 49.87 | 50.33 | 49.39 | 4.9M |
| May 20, 2025 | 51.24 | 50.82 | 50.82 | 51.24 | 50.75 | 2.97M |
| May 19, 2025 | 50.48 | 51.24 | 51.24 | 51.29 | 50.4 | 2.74M |
| May 16, 2025 | 51.57 | 51.24 | 51.25 | 51.57 | 51.01 | 1.32M |
| May 15, 2025 | 51.45 | 51.33 | 51.33 | 51.63 | 51.18 | 1.14M |
| May 14, 2025 | 51.97 | 51.63 | 51.63 | 52.18 | 51.51 | 2.1M |
| May 13, 2025 | 51.85 | 51.91 | 51.91 | 52.11 | 51.47 | 2.3M |
| May 12, 2025 | 51.65 | 51.49 | 51.49 | 51.89 | 51.04 | 2.42M |
| May 09, 2025 | 50.21 | 50.29 | 50.29 | 50.41 | 49.84 | 979,900 |
| May 08, 2025 | 49.48 | 49.88 | 49.88 | 50.27 | 49.18 | 2.73M |
| May 07, 2025 | 49.68 | 49 | 49 | 49.82 | 48.71 | 4.96M |
| May 06, 2025 | 49.16 | 49.63 | 49.63 | 49.96 | 49.16 | 1.97M |
| May 05, 2025 | 49.64 | 49.76 | 49.76 | 50.2 | 49.64 | 1.77M |
| May 02, 2025 | 50.56 | 49.98 | 49.98 | 50.91 | 49.78 | 2.79M |
| May 01, 2025 | 49.81 | 49.77 | 49.77 | 49.92 | 49.3 | 1.47M |
| April 30, 2025 | 49.07 | 49.56 | 49.56 | 49.59 | 48.73 | 2.32M |
| April 29, 2025 | 49.11 | 49.46 | 49.46 | 49.59 | 48.87 | 1.92M |
| April 28, 2025 | 49.25 | 49.17 | 49.17 | 49.75 | 48.91 | 3.1M |
| April 25, 2025 | 49.58 | 49.36 | 49.36 | 49.58 | 48.97 | 967,206 |
| April 24, 2025 | 48.54 | 49.49 | 49.49 | 49.53 | 48.22 | 2.25M |