53.13
-0.725(-1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 53.63 | 53.85 | 53.85 | 53.91 | 53.24 | 1.4M |
| August 14, 2025 | 54.46 | 53.64 | 53.64 | 54.57 | 52.88 | 2.04M |
| August 13, 2025 | 53.6 | 54.89 | 54.89 | 54.94 | 53.3 | 1.98M |
| August 12, 2025 | 53.93 | 53.5 | 53.5 | 53.93 | 52.87 | 1.4M |
| August 11, 2025 | 54.12 | 53.66 | 53.66 | 54.49 | 53.41 | 2.38M |
| August 08, 2025 | 54.17 | 54.06 | 54.06 | 54.38 | 53.65 | 1.73M |
| August 07, 2025 | 52.87 | 54.04 | 54.04 | 54.3 | 52.77 | 3.08M |
| August 06, 2025 | 54.26 | 52.55 | 52.55 | 54.89 | 52.42 | 4.77M |
| August 05, 2025 | 58.8 | 54.3 | 54.3 | 59.17 | 54.05 | 5.6M |
| August 04, 2025 | 56.96 | 57.61 | 57.61 | 57.64 | 56.51 | 2.45M |
| August 01, 2025 | 57.08 | 57.14 | 57.14 | 57.37 | 55.98 | 4.34M |
| July 31, 2025 | 57 | 57.26 | 57.26 | 57.78 | 56.94 | 3.13M |
| July 30, 2025 | 58.37 | 58.09 | 58.09 | 58.82 | 57.84 | 2.26M |
| July 29, 2025 | 58.74 | 58.78 | 58.78 | 58.9 | 58.35 | 1.43M |
| July 28, 2025 | 58.7 | 58.68 | 58.68 | 59.06 | 58.32 | 1.95M |
| July 25, 2025 | 59.02 | 59.01 | 59.01 | 59.24 | 58.14 | 1.59M |
| July 24, 2025 | 59.64 | 58.95 | 58.95 | 60.06 | 58.92 | 2.12M |
| July 23, 2025 | 59.99 | 59.62 | 59.62 | 60.29 | 59.41 | 2.37M |
| July 22, 2025 | 58.09 | 59.7 | 59.7 | 59.8 | 57.93 | 1.39M |
| July 21, 2025 | 57.94 | 58.01 | 58.01 | 58.14 | 57.42 | 1.78M |
| July 18, 2025 | 58.16 | 57.85 | 57.85 | 58.31 | 57.7 | 2.13M |
| July 17, 2025 | 58.2 | 58.07 | 58.07 | 58.4 | 57.49 | 1.8M |
| July 16, 2025 | 57.62 | 58.29 | 58.29 | 58.34 | 57.35 | 1.68M |
| July 15, 2025 | 58.35 | 57.6 | 57.6 | 58.5 | 57.48 | 1.36M |
| July 14, 2025 | 58.15 | 58.2 | 58.2 | 58.39 | 57.8 | 1.16M |
| July 11, 2025 | 58.1 | 58.31 | 58.31 | 58.48 | 57.78 | 1.69M |
| July 10, 2025 | 58.02 | 58.4 | 58.4 | 58.82 | 57.91 | 1.61M |
| July 09, 2025 | 57.63 | 57.94 | 57.94 | 58.42 | 57.33 | 1.72M |
| July 08, 2025 | 58.45 | 58.76 | 58.76 | 59.14 | 58.26 | 2.16M |
| July 07, 2025 | 58.66 | 58.41 | 58.41 | 59.03 | 58.25 | 1.86M |
| July 03, 2025 | 59 | 58.73 | 58.73 | 59.03 | 58.6 | 877,000 |
| July 02, 2025 | 58.12 | 58.74 | 58.74 | 58.88 | 57.66 | 1.52M |
| July 01, 2025 | 56.09 | 57.88 | 57.88 | 58.33 | 55.77 | 2.83M |
| June 30, 2025 | 56.31 | 56.09 | 56.09 | 56.31 | 55.78 | 2.97M |
| June 27, 2025 | 57.21 | 56.41 | 56.41 | 57.21 | 56.25 | 2.97M |
| June 26, 2025 | 57.1 | 56.99 | 56.99 | 57.65 | 56.87 | 2.24M |
| June 25, 2025 | 56.43 | 56.75 | 56.75 | 56.91 | 55.99 | 1.91M |
| June 24, 2025 | 56.95 | 56.98 | 56.98 | 57.19 | 56.49 | 3.03M |
| June 23, 2025 | 56.04 | 56.68 | 56.68 | 56.88 | 55.79 | 3.03M |
| June 20, 2025 | 56.16 | 56.23 | 56.23 | 56.5 | 55.53 | 8.58M |
| June 18, 2025 | 55.22 | 55.83 | 55.83 | 56.56 | 54.92 | 3.38M |
| June 17, 2025 | 55.71 | 55.31 | 55.31 | 55.91 | 55.2 | 3.51M |
| June 16, 2025 | 55.07 | 56 | 56 | 56.13 | 54.64 | 2.31M |
| June 13, 2025 | 54.52 | 54.37 | 54.37 | 54.91 | 54.08 | 1.64M |
| June 12, 2025 | 54.62 | 55.15 | 55.15 | 55.39 | 54.47 | 1.54M |
| June 11, 2025 | 54.81 | 54.93 | 54.93 | 54.98 | 54.35 | 2.93M |
| June 10, 2025 | 54.44 | 55.02 | 55.02 | 55.36 | 54.17 | 2.16M |
| June 09, 2025 | 53.49 | 54.23 | 54.23 | 54.56 | 53.08 | 2M |
| June 06, 2025 | 53.84 | 53.73 | 53.73 | 54.22 | 53.4 | 1.27M |
| June 05, 2025 | 53.46 | 53.49 | 53.49 | 53.77 | 52.9 | 1.7M |
| June 04, 2025 | 53.46 | 53.24 | 53.24 | 53.85 | 53.16 | 2.05M |
| June 03, 2025 | 51.96 | 53.46 | 53.46 | 53.55 | 51.74 | 2.39M |
| June 02, 2025 | 52.91 | 52.15 | 52.15 | 53.24 | 51.69 | 2.51M |
| May 30, 2025 | 53.3 | 53.58 | 53.58 | 53.94 | 52.94 | 5.45M |
| May 29, 2025 | 53.06 | 53.55 | 53.55 | 53.58 | 52.87 | 2.22M |
| May 28, 2025 | 53.31 | 52.85 | 52.85 | 53.49 | 52.74 | 2.47M |
| May 27, 2025 | 52.16 | 53.36 | 53.36 | 53.42 | 52 | 2.92M |
| May 23, 2025 | 52.86 | 51.76 | 51.76 | 52.98 | 51.64 | 3.81M |
| May 22, 2025 | 53.76 | 53.32 | 53.32 | 53.76 | 52.3 | 4.71M |
| May 21, 2025 | 53.94 | 53.83 | 53.83 | 54.39 | 53.55 | 3.82M |