53.59
-0.565(-1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 54.66 | 54.15 | 54.15 | 54.73 | 54.04 | 2.54M |
| August 14, 2025 | 53.86 | 53.82 | 53.82 | 53.93 | 53.51 | 1.95M |
| August 13, 2025 | 54.37 | 54.73 | 54.73 | 54.75 | 54.32 | 2.94M |
| August 12, 2025 | 53.71 | 54.04 | 54.04 | 54.09 | 53.69 | 2.11M |
| August 11, 2025 | 52.89 | 53.31 | 53.31 | 53.38 | 52.66 | 2.44M |
| August 08, 2025 | 52.42 | 52.86 | 52.86 | 53.13 | 52.31 | 2.18M |
| August 07, 2025 | 52.47 | 52.11 | 52.11 | 52.55 | 51.72 | 2.85M |
| August 06, 2025 | 51.86 | 51.54 | 51.54 | 51.92 | 51.45 | 1.84M |
| August 05, 2025 | 51.79 | 51.13 | 51.13 | 51.9 | 51.13 | 2.31M |
| August 04, 2025 | 51.25 | 51.63 | 51.63 | 51.76 | 51.22 | 2.97M |
| August 01, 2025 | 50.82 | 50.73 | 50.73 | 51.05 | 50.41 | 2.6M |
| July 31, 2025 | 49.83 | 50.67 | 50.67 | 50.77 | 49.68 | 3.56M |
| July 30, 2025 | 52 | 50.65 | 50.65 | 52.12 | 50.28 | 5.46M |
| July 29, 2025 | 52.36 | 52.71 | 52.71 | 52.8 | 52.2 | 2.71M |
| July 28, 2025 | 52.32 | 52.28 | 52.28 | 52.41 | 51.82 | 3.12M |
| July 25, 2025 | 53.24 | 53.15 | 53.15 | 53.29 | 52.85 | 3.19M |
| July 24, 2025 | 54.47 | 54.08 | 54.08 | 54.77 | 53.98 | 3.12M |
| July 23, 2025 | 54.91 | 55.31 | 55.31 | 55.38 | 54.9 | 3.3M |
| July 22, 2025 | 54.25 | 55.06 | 55.06 | 55.11 | 54.19 | 3.34M |
| July 21, 2025 | 52.95 | 53.18 | 53.18 | 53.88 | 52.91 | 3.78M |
| July 18, 2025 | 52.01 | 51.84 | 51.84 | 52.2 | 51.49 | 3.28M |
| July 17, 2025 | 50.92 | 51.69 | 51.69 | 51.8 | 50.78 | 2.92M |
| July 16, 2025 | 50.75 | 51.17 | 51.17 | 51.17 | 50.44 | 3.15M |
| July 15, 2025 | 51.44 | 50.37 | 50.37 | 51.52 | 50.16 | 3.86M |
| July 14, 2025 | 51.85 | 51.92 | 51.92 | 52.1 | 51.53 | 3.21M |
| July 11, 2025 | 51.44 | 52.08 | 52.08 | 52.13 | 51.29 | 3.35M |
| July 10, 2025 | 51.24 | 51.51 | 51.51 | 52.17 | 51.09 | 5.68M |
| July 09, 2025 | 50.09 | 49.61 | 49.61 | 50.23 | 49.3 | 3.73M |
| July 08, 2025 | 49.79 | 49.36 | 49.36 | 50.73 | 49.23 | 5.6M |
| July 07, 2025 | 50.02 | 49.39 | 49.39 | 50.13 | 49.24 | 3.54M |
| July 03, 2025 | 50.92 | 50.52 | 50.52 | 51.19 | 50.25 | 4.18M |
| July 02, 2025 | 49.14 | 50.73 | 50.73 | 50.74 | 49.07 | 6.94M |
| July 01, 2025 | 48.13 | 48.67 | 48.67 | 48.88 | 48.05 | 2.49M |
| June 30, 2025 | 47.96 | 48.09 | 48.09 | 48.11 | 47.73 | 2.64M |
| June 27, 2025 | 48.35 | 48.62 | 48.62 | 48.78 | 48.26 | 3.05M |
| June 26, 2025 | 47.57 | 48.34 | 48.34 | 48.57 | 47.49 | 4.23M |
| June 25, 2025 | 46.73 | 46.74 | 46.74 | 46.93 | 46.43 | 2.41M |
| June 24, 2025 | 47.13 | 47.29 | 47.29 | 47.5 | 47.1 | 3.07M |
| June 23, 2025 | 45.78 | 46.83 | 46.83 | 46.88 | 45.74 | 3.85M |
| June 20, 2025 | 47.31 | 46.14 | 46.14 | 47.33 | 45.98 | 5.84M |
| June 18, 2025 | 47.65 | 47.62 | 47.62 | 48.08 | 47.56 | 2.21M |
| June 17, 2025 | 48.63 | 47.78 | 47.78 | 48.71 | 47.72 | 3.82M |
| June 16, 2025 | 49.04 | 48.9 | 48.9 | 49.53 | 48.86 | 2.91M |
| June 13, 2025 | 48.67 | 48.55 | 48.55 | 48.84 | 48.36 | 2.71M |
| June 12, 2025 | 49.63 | 49.81 | 49.81 | 49.89 | 49.54 | 2.56M |
| June 11, 2025 | 50.92 | 50.61 | 50.61 | 51.05 | 50.49 | 2.64M |
| June 10, 2025 | 50.29 | 50.88 | 50.88 | 50.89 | 50.23 | 2.56M |
| June 09, 2025 | 49.78 | 50.18 | 50.18 | 50.34 | 49.63 | 2.24M |
| June 06, 2025 | 49.71 | 49.58 | 49.58 | 49.79 | 49.37 | 1.76M |
| June 05, 2025 | 50.33 | 49.83 | 49.83 | 50.52 | 49.75 | 2.43M |
| June 04, 2025 | 49.24 | 49.1 | 49.1 | 49.5 | 49.1 | 2.77M |
| June 03, 2025 | 48.18 | 48.6 | 48.6 | 48.7 | 48.15 | 2.99M |
| June 02, 2025 | 48.9 | 49.43 | 49.43 | 49.45 | 48.79 | 2.38M |
| May 30, 2025 | 49.09 | 48.99 | 48.99 | 49.12 | 48.45 | 2.28M |
| May 29, 2025 | 49.4 | 49.27 | 49.27 | 49.43 | 49.05 | 2.05M |
| May 28, 2025 | 49.26 | 49.2 | 49.2 | 49.39 | 48.89 | 2.05M |
| May 27, 2025 | 49.47 | 49.8 | 49.8 | 49.93 | 49.46 | 2.98M |
| May 23, 2025 | 49.13 | 49.89 | 49.89 | 49.96 | 49.02 | 1.97M |
| May 22, 2025 | 49.46 | 49.15 | 49.15 | 49.54 | 49.13 | 2M |
| May 21, 2025 | 49.68 | 49.34 | 49.34 | 49.94 | 49.29 | 1.69M |