52.41
-1.415(-2.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 52.6 | 53.82 | 53.82 | 54.27 | 52.6 | 595,183 |
| September 04, 2025 | 51.97 | 52.46 | 52.46 | 52.58 | 50.76 | 638,640 |
| September 03, 2025 | 51.72 | 51.97 | 51.97 | 52.47 | 51.11 | 527,608 |
| September 02, 2025 | 51.8 | 51.73 | 51.73 | 52.46 | 50.94 | 581,100 |
| August 29, 2025 | 50.25 | 52.76 | 52.76 | 52.82 | 50 | 858,690 |
| August 28, 2025 | 50.98 | 50.36 | 50.36 | 50.98 | 49.76 | 468,200 |
| August 27, 2025 | 50.03 | 50.79 | 50.79 | 51.12 | 49.87 | 613,000 |
| August 26, 2025 | 51.17 | 50.03 | 50.03 | 51.74 | 49.71 | 743,249 |
| August 25, 2025 | 51.91 | 51.24 | 51.24 | 52.22 | 51.18 | 485,345 |
| August 22, 2025 | 50.3 | 52.07 | 52.07 | 52.62 | 50.06 | 783,907 |
| August 21, 2025 | 48.63 | 49.64 | 49.64 | 49.92 | 48.44 | 407,317 |
| August 20, 2025 | 48.6 | 49.37 | 49.37 | 50.73 | 48.6 | 729,800 |
| August 19, 2025 | 48.44 | 48.76 | 48.76 | 49.89 | 48.16 | 579,831 |
| August 18, 2025 | 48.17 | 48.16 | 48.16 | 48.33 | 47.3 | 619,900 |
| August 15, 2025 | 49.04 | 48.19 | 48.19 | 49.65 | 48.12 | 612,503 |
| August 14, 2025 | 48.17 | 48.85 | 48.85 | 48.97 | 46.98 | 553,500 |
| August 13, 2025 | 46.32 | 49.19 | 49.19 | 49.5 | 46 | 572,020 |
| August 12, 2025 | 46.39 | 46.38 | 46.38 | 47.15 | 45.31 | 513,700 |
| August 11, 2025 | 47.03 | 45.94 | 45.94 | 47.61 | 45.35 | 633,600 |
| August 08, 2025 | 46.31 | 47.09 | 47.09 | 47.7 | 46.25 | 647,300 |
| August 07, 2025 | 47.49 | 46.2 | 46.2 | 47.96 | 45.85 | 653,500 |
| August 06, 2025 | 47.41 | 46.71 | 46.71 | 47.81 | 45.61 | 509,004 |
| August 05, 2025 | 46.27 | 47.34 | 47.34 | 47.76 | 45.89 | 939,111 |
| August 04, 2025 | 46.51 | 45.99 | 45.99 | 47.05 | 45.91 | 901,200 |
| August 01, 2025 | 50.92 | 46.22 | 46.22 | 51.33 | 46.17 | 1M |
| July 31, 2025 | 54.73 | 51.97 | 51.97 | 54.93 | 51.82 | 651,900 |
| July 30, 2025 | 57.91 | 55.31 | 55.31 | 58.05 | 54.44 | 569,707 |
| July 29, 2025 | 59.78 | 57.84 | 57.84 | 59.92 | 57.83 | 667,551 |
| July 28, 2025 | 60.56 | 59.81 | 59.81 | 60.63 | 59.49 | 705,603 |
| July 25, 2025 | 60.59 | 60.55 | 60.55 | 60.96 | 59.53 | 372,577 |
| July 24, 2025 | 61.68 | 60.78 | 60.45 | 61.84 | 60.54 | 539,244 |
| July 23, 2025 | 61.48 | 62 | 61.66 | 62.14 | 60.84 | 763,391 |
| July 22, 2025 | 58.22 | 60.88 | 60.55 | 60.96 | 57.88 | 587,800 |
| July 21, 2025 | 59.35 | 57.82 | 57.5 | 59.48 | 57.54 | 736,215 |
| July 18, 2025 | 58.34 | 58.33 | 58.33 | 58.7 | 57.2 | 504,506 |
| July 17, 2025 | 55.95 | 57.53 | 57.53 | 57.92 | 55.87 | 552,500 |
| July 16, 2025 | 55.71 | 55.97 | 55.97 | 56.32 | 54.76 | 489,859 |
| July 15, 2025 | 56.56 | 55.42 | 55.42 | 57.13 | 55.39 | 698,082 |
| July 14, 2025 | 58.26 | 56.45 | 56.45 | 59.31 | 56.42 | 469,764 |
| July 11, 2025 | 58.79 | 58.62 | 58.62 | 59.14 | 57.91 | 542,400 |
| July 10, 2025 | 60.08 | 59.58 | 59.58 | 61.41 | 59.28 | 690,700 |
| July 09, 2025 | 60.84 | 59.97 | 59.97 | 61.08 | 58.65 | 656,140 |
| July 08, 2025 | 56.77 | 60.5 | 60.5 | 61.43 | 56.77 | 1.43M |
| July 07, 2025 | 56.19 | 56.68 | 56.68 | 58.12 | 56.01 | 901,147 |
| July 03, 2025 | 56.29 | 57.16 | 57.16 | 57.66 | 55.8 | 598,152 |
| July 02, 2025 | 56.26 | 56.78 | 56.78 | 57.24 | 55.26 | 858,000 |
| July 01, 2025 | 52.63 | 56.23 | 56.23 | 56.43 | 52.34 | 909,016 |
| June 30, 2025 | 52.56 | 52.86 | 52.86 | 53.55 | 51.49 | 892,900 |
| June 27, 2025 | 51.77 | 51.71 | 51.71 | 57 | 50.8 | 2.36M |
| June 26, 2025 | 55.94 | 55.13 | 55.13 | 56.36 | 54.24 | 1.65M |
| June 25, 2025 | 54.09 | 54.17 | 54.17 | 54.74 | 52.9 | 932,700 |
| June 24, 2025 | 52.85 | 54.08 | 54.08 | 54.2 | 52.23 | 835,400 |
| June 23, 2025 | 49.94 | 51.77 | 51.77 | 51.84 | 49.9 | 873,603 |
| June 20, 2025 | 53.48 | 50.15 | 50.15 | 53.5 | 49.48 | 1.46M |
| June 18, 2025 | 55.38 | 53.16 | 53.16 | 55.77 | 53.07 | 894,402 |
| June 17, 2025 | 57.29 | 55.63 | 55.63 | 57.49 | 55.39 | 540,100 |
| June 16, 2025 | 56.2 | 57.88 | 57.88 | 58 | 55.68 | 595,300 |
| June 13, 2025 | 56.06 | 55.32 | 55.32 | 56.93 | 55.03 | 455,400 |
| June 12, 2025 | 57.35 | 57.15 | 57.15 | 57.76 | 56.55 | 753,610 |
| June 11, 2025 | 56.61 | 57.32 | 57.32 | 57.37 | 56.19 | 604,216 |
