53.45
+0.31(+0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 51.86 | 53.14 | 53.14 | 53.16 | 51.7 | 1.78M |
| August 14, 2025 | 52.02 | 51.72 | 51.72 | 52.04 | 51.42 | 1.63M |
| August 13, 2025 | 52.41 | 52.09 | 52.09 | 52.54 | 51.6 | 2.13M |
| August 12, 2025 | 52.99 | 52.37 | 52.37 | 53.17 | 52.18 | 1.88M |
| August 11, 2025 | 53.45 | 52.91 | 52.91 | 53.9 | 52.66 | 1.19M |
| August 08, 2025 | 53.75 | 53.49 | 53.49 | 53.89 | 53.23 | 1.59M |
| August 07, 2025 | 55.12 | 53.52 | 53.52 | 55.3 | 51.82 | 3.58M |
| August 06, 2025 | 56.86 | 55.22 | 55.22 | 57.18 | 54.03 | 3.17M |
| August 05, 2025 | 58.08 | 57.05 | 57.05 | 58.19 | 56.7 | 2.32M |
| August 04, 2025 | 57.37 | 57.9 | 57.9 | 58.05 | 57.25 | 1.23M |
| August 01, 2025 | 57.63 | 57.12 | 57.12 | 57.68 | 56.59 | 1.52M |
| July 31, 2025 | 58.09 | 57.98 | 57.98 | 58.64 | 57.61 | 1.43M |
| July 30, 2025 | 58.87 | 58.08 | 58.08 | 58.97 | 57.54 | 2.44M |
| July 29, 2025 | 58.96 | 58.71 | 58.71 | 59.25 | 58.45 | 1.28M |
| July 28, 2025 | 58.63 | 58.72 | 58.72 | 59.04 | 58.45 | 908,004 |
| July 25, 2025 | 58.42 | 58.59 | 58.59 | 58.85 | 57.5 | 913,733 |
| July 24, 2025 | 58.5 | 58.35 | 58.35 | 58.64 | 57.95 | 995,727 |
| July 23, 2025 | 58.33 | 58.51 | 58.51 | 58.65 | 58.02 | 819,235 |
| July 22, 2025 | 58 | 58.18 | 58.18 | 58.25 | 57.39 | 1.15M |
| July 21, 2025 | 57.97 | 57.9 | 57.9 | 58.5 | 57.81 | 1.2M |
| July 18, 2025 | 57.99 | 57.81 | 57.81 | 57.99 | 57.33 | 1.44M |
| July 17, 2025 | 57.51 | 57.58 | 57.58 | 57.97 | 57.34 | 1.43M |
| July 16, 2025 | 57.63 | 57.51 | 57.51 | 57.7 | 56.64 | 1.33M |
| July 15, 2025 | 56.98 | 57.43 | 57.43 | 57.53 | 56.71 | 1.47M |
| July 14, 2025 | 56.35 | 56.98 | 56.98 | 57.42 | 56.3 | 2.32M |
| July 11, 2025 | 56 | 56.35 | 56.35 | 56.94 | 55.81 | 1.68M |
| July 10, 2025 | 56.09 | 56.68 | 56.68 | 56.8 | 55.19 | 1.64M |
| July 09, 2025 | 56 | 56.02 | 56.02 | 56.09 | 55.45 | 1.18M |
| July 08, 2025 | 55.52 | 55.9 | 55.9 | 55.98 | 55.25 | 1.85M |
| July 07, 2025 | 55.25 | 55.51 | 55.51 | 56.1 | 54.97 | 1.56M |
| July 03, 2025 | 54.3 | 55.35 | 55.35 | 55.5 | 54.29 | 1.82M |
| July 02, 2025 | 53.69 | 54.08 | 54.08 | 54.37 | 52.97 | 2.15M |
| July 01, 2025 | 54.03 | 53.69 | 53.69 | 54.03 | 52.55 | 2.2M |
| June 30, 2025 | 53.53 | 53.97 | 53.97 | 54.03 | 52.94 | 2.19M |
| June 27, 2025 | 52.75 | 52.64 | 52.64 | 53.29 | 52.34 | 2.75M |
| June 26, 2025 | 52.86 | 52.63 | 52.63 | 52.97 | 52.3 | 1.23M |
| June 25, 2025 | 52.55 | 52.42 | 52.42 | 52.9 | 52.11 | 1.74M |
| June 24, 2025 | 52 | 52.55 | 52.55 | 52.68 | 51.51 | 1.93M |
| June 23, 2025 | 50.77 | 51.83 | 51.83 | 51.86 | 50.33 | 1.86M |
| June 20, 2025 | 50.72 | 50.73 | 50.73 | 51.22 | 50.23 | 2.81M |
| June 18, 2025 | 50.07 | 50.72 | 50.72 | 50.99 | 49.5 | 2.42M |
| June 17, 2025 | 49.89 | 50.4 | 50.4 | 50.54 | 49.77 | 2.27M |
| June 16, 2025 | 49.34 | 50.02 | 50.02 | 50.15 | 49.31 | 2.32M |
| June 13, 2025 | 48.57 | 49.34 | 49.34 | 49.35 | 48.56 | 1.25M |
| June 12, 2025 | 48.25 | 49.18 | 49.18 | 49.21 | 48.17 | 1.29M |
| June 11, 2025 | 48.05 | 48.27 | 48.27 | 48.5 | 47.91 | 1.16M |
| June 10, 2025 | 47.84 | 47.96 | 47.96 | 48.21 | 47.61 | 1.63M |
| June 09, 2025 | 49.77 | 47.79 | 47.79 | 49.86 | 47.71 | 1.77M |
| June 06, 2025 | 49.23 | 49.75 | 49.75 | 49.77 | 49.07 | 1.88M |
| June 05, 2025 | 48.73 | 49.15 | 49.15 | 49.99 | 48.65 | 2.65M |
| June 04, 2025 | 47.61 | 48.52 | 48.52 | 48.55 | 47.4 | 2.76M |
| June 03, 2025 | 47.31 | 47.65 | 47.65 | 47.78 | 47.2 | 1.87M |
| June 02, 2025 | 47.58 | 47.64 | 47.57 | 47.69 | 47.12 | 1.25M |
| May 30, 2025 | 47.86 | 47.73 | 47.66 | 48.13 | 47.49 | 6.09M |
| May 29, 2025 | 48.3 | 47.98 | 47.91 | 48.3 | 47.67 | 1.64M |
| May 28, 2025 | 48.34 | 47.93 | 47.86 | 48.39 | 47.71 | 1.26M |
| May 27, 2025 | 48 | 48.34 | 48.27 | 48.39 | 47.54 | 1.42M |
| May 23, 2025 | 47.32 | 47.42 | 47.35 | 47.66 | 47.2 | 858,400 |
| May 22, 2025 | 47.25 | 47.65 | 47.58 | 47.84 | 47.15 | 1.38M |
| May 21, 2025 | 47.99 | 47.31 | 47.31 | 48.1 | 47.28 | 1.03M |