51.54
+0.71(+1.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 50.54 | 50.83 | 50.83 | 51.57 | 50.49 | 1.25M |
| August 14, 2025 | 51.2 | 50.37 | 50.37 | 51.51 | 50.17 | 828,010 |
| August 13, 2025 | 49.69 | 51.26 | 51.26 | 51.36 | 49.58 | 1.5M |
| August 12, 2025 | 48.52 | 49.34 | 49.34 | 49.71 | 48.29 | 1.22M |
| August 11, 2025 | 48.08 | 48.05 | 48.05 | 49.17 | 47.94 | 976,800 |
| August 08, 2025 | 50.55 | 48.35 | 48.35 | 50.55 | 48.28 | 995,700 |
| August 07, 2025 | 52.6 | 50.5 | 50.5 | 53 | 49.6 | 1.33M |
| August 06, 2025 | 54.22 | 52 | 52 | 54.31 | 51.39 | 1.98M |
| August 05, 2025 | 53.7 | 54.43 | 54.43 | 54.6 | 53.23 | 1.43M |
| August 04, 2025 | 53.1 | 53.5 | 53.5 | 53.8 | 52.99 | 610,938 |
| August 01, 2025 | 53.65 | 52.93 | 52.93 | 53.65 | 52.66 | 613,817 |
| July 31, 2025 | 55.07 | 53.78 | 53.78 | 55.35 | 53.72 | 562,811 |
| July 30, 2025 | 55.96 | 55.15 | 55.15 | 56.24 | 54.97 | 428,926 |
| July 29, 2025 | 56.9 | 55.75 | 55.75 | 57.55 | 55.75 | 753,000 |
| July 28, 2025 | 56.01 | 55.7 | 55.7 | 56.78 | 55.65 | 326,032 |
| July 25, 2025 | 56.59 | 56 | 56 | 57.01 | 55.94 | 422,138 |
| July 24, 2025 | 56.83 | 56.51 | 56.51 | 57.13 | 56.46 | 259,511 |
| July 23, 2025 | 57.27 | 57.15 | 57.15 | 57.77 | 56.7 | 364,200 |
| July 22, 2025 | 56.46 | 57.05 | 57.05 | 57.99 | 56.11 | 630,135 |
| July 21, 2025 | 56.82 | 56.34 | 56.34 | 56.94 | 56.11 | 361,940 |
| July 18, 2025 | 56.39 | 56.56 | 56.56 | 56.58 | 55.54 | 525,200 |
| July 17, 2025 | 55.26 | 55.93 | 55.93 | 55.99 | 55.22 | 444,434 |
| July 16, 2025 | 54.62 | 55.01 | 55.01 | 55.44 | 54.46 | 568,300 |
| July 15, 2025 | 54.89 | 54.17 | 54.17 | 55.18 | 54.15 | 838,705 |
| July 14, 2025 | 53.79 | 54.74 | 54.74 | 55.09 | 53.4 | 523,200 |
| July 11, 2025 | 55.81 | 53.65 | 53.65 | 55.81 | 53.47 | 574,800 |
| July 10, 2025 | 56.58 | 56.01 | 56.01 | 57.17 | 55.96 | 538,584 |
| July 09, 2025 | 57.47 | 56.63 | 56.63 | 57.52 | 55.97 | 528,419 |
| July 08, 2025 | 57.21 | 57.44 | 57.44 | 58 | 56.99 | 826,100 |
| July 07, 2025 | 57.6 | 57.16 | 57.16 | 58.2 | 56.99 | 458,700 |
| July 03, 2025 | 57.41 | 57.81 | 57.81 | 58.32 | 56.68 | 296,408 |
| July 02, 2025 | 57.16 | 56.96 | 56.96 | 57.68 | 56.1 | 673,200 |
| July 01, 2025 | 56.16 | 57.45 | 57.45 | 57.93 | 56.16 | 712,100 |
| June 30, 2025 | 57.07 | 56.62 | 56.62 | 57.44 | 56.19 | 794,400 |
| June 27, 2025 | 56.62 | 56.64 | 56.64 | 56.78 | 55.8 | 1.57M |
| June 26, 2025 | 56.32 | 56.53 | 56.53 | 56.62 | 55.6 | 590,900 |
| June 25, 2025 | 56.55 | 56.17 | 56.17 | 57.11 | 55.92 | 721,357 |
| June 24, 2025 | 56.85 | 56.74 | 56.74 | 57.1 | 55.83 | 802,000 |
| June 23, 2025 | 54.76 | 56.37 | 56.37 | 56.51 | 54.25 | 766,962 |
| June 20, 2025 | 55.23 | 54.78 | 54.78 | 55.52 | 53.99 | 1.13M |
| June 18, 2025 | 55 | 54.96 | 54.96 | 55.36 | 54.47 | 775,424 |
| June 17, 2025 | 54.81 | 54.98 | 54.98 | 55.87 | 54.81 | 579,100 |
| June 16, 2025 | 54.49 | 55.33 | 55.33 | 55.8 | 54.57 | 712,444 |
| June 13, 2025 | 54.9 | 54.06 | 54.06 | 55.3 | 53.99 | 810,813 |
| June 12, 2025 | 56.62 | 55.77 | 55.77 | 57.29 | 55.34 | 575,835 |
| June 11, 2025 | 55.95 | 56.63 | 56.63 | 56.75 | 55.43 | 918,722 |
| June 10, 2025 | 57.28 | 56 | 56 | 57.38 | 55.84 | 513,900 |
| June 09, 2025 | 57.55 | 57.3 | 57.3 | 57.97 | 57.16 | 483,100 |
| June 06, 2025 | 58.52 | 57.35 | 57.35 | 58.7 | 57.02 | 1.41M |
| June 05, 2025 | 58.34 | 58.22 | 58.22 | 59.43 | 57.4 | 1.14M |
| June 04, 2025 | 57.4 | 58.05 | 58.05 | 58.47 | 57.31 | 816,100 |
| June 03, 2025 | 55.53 | 57.59 | 57.59 | 57.74 | 55.25 | 970,931 |
| June 02, 2025 | 55.97 | 55.76 | 55.76 | 56.49 | 55.22 | 603,749 |
| May 30, 2025 | 54.88 | 55.93 | 55.93 | 55.99 | 54.77 | 964,835 |
| May 29, 2025 | 55.1 | 55.32 | 55.32 | 55.33 | 54.7 | 541,600 |
| May 28, 2025 | 55.2 | 55.05 | 55.05 | 55.44 | 54.77 | 542,000 |
| May 27, 2025 | 54.85 | 55.19 | 55.19 | 55.24 | 54.31 | 525,700 |
| May 23, 2025 | 53.41 | 54.16 | 54.16 | 54.45 | 53.37 | 500,384 |
| May 22, 2025 | 53.86 | 54.46 | 54.46 | 54.91 | 53.65 | 768,000 |
| May 21, 2025 | 54.65 | 53.94 | 53.94 | 55.06 | 53.85 | 589,348 |
