53.81
+0.36(+0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.48 | 53.81 | 53.81 | 54.26 | 53.33 | 611,094 |
| August 15, 2025 | 53.28 | 53.45 | 53.45 | 53.69 | 52.97 | 684,900 |
| August 14, 2025 | 51.78 | 52.72 | 52.72 | 52.91 | 51.25 | 690,390 |
| August 13, 2025 | 50.88 | 53.07 | 53.07 | 53.13 | 50.88 | 586,991 |
| August 12, 2025 | 49.65 | 50.58 | 50.58 | 50.64 | 49.52 | 550,735 |
| August 11, 2025 | 50.78 | 49.42 | 49.42 | 51.04 | 49.32 | 631,100 |
| August 08, 2025 | 50.84 | 50.7 | 50.7 | 50.99 | 50 | 677,700 |
| August 07, 2025 | 52.24 | 50.97 | 50.97 | 52.41 | 50.85 | 670,538 |
| August 06, 2025 | 52.47 | 51.84 | 51.84 | 53 | 51.69 | 669,000 |
| August 05, 2025 | 51.26 | 52.29 | 52.29 | 52.66 | 51.13 | 794,100 |
| August 04, 2025 | 49.92 | 51.08 | 51.08 | 51.09 | 49.38 | 1.14M |
| August 01, 2025 | 49.96 | 49.3 | 49.3 | 52.14 | 48.11 | 2.6M |
| July 31, 2025 | 57.75 | 56.57 | 56.57 | 57.95 | 56.33 | 856,400 |
| July 30, 2025 | 59.64 | 58.4 | 58.4 | 59.96 | 58.04 | 662,931 |
| July 29, 2025 | 60.18 | 59.34 | 59.34 | 60.34 | 58.86 | 789,234 |
| July 28, 2025 | 60.86 | 60.37 | 60.37 | 61.08 | 60.15 | 487,846 |
| July 25, 2025 | 60.85 | 60.63 | 60.63 | 61.28 | 59.5 | 482,605 |
| July 24, 2025 | 61.97 | 60.44 | 60.44 | 62.36 | 60.39 | 550,435 |
| July 23, 2025 | 62.71 | 62.46 | 62.46 | 63.28 | 62.33 | 430,400 |
| July 22, 2025 | 60.28 | 62.09 | 62.09 | 62.13 | 60.28 | 486,100 |
| July 21, 2025 | 60.02 | 59.88 | 59.88 | 60.73 | 59.82 | 477,838 |
| July 18, 2025 | 60.44 | 59.61 | 59.61 | 60.6 | 59.39 | 500,939 |
| July 17, 2025 | 59.28 | 59.91 | 59.91 | 60.05 | 59.1 | 500,200 |
| July 16, 2025 | 58.9 | 59.28 | 59.28 | 59.4 | 58.55 | 555,000 |
| July 15, 2025 | 60.54 | 58.62 | 58.62 | 60.89 | 58.61 | 493,431 |
| July 14, 2025 | 61.23 | 60.44 | 60.44 | 61.23 | 59.79 | 512,133 |
| July 11, 2025 | 63.07 | 61.45 | 61.45 | 63.09 | 61.28 | 401,400 |
| July 10, 2025 | 62.97 | 63.57 | 63.57 | 64.78 | 62.84 | 526,556 |
| July 09, 2025 | 63.75 | 63.19 | 63.19 | 63.96 | 62.58 | 551,100 |
| July 08, 2025 | 63.03 | 63.76 | 63.76 | 64.44 | 62.54 | 847,100 |
| July 07, 2025 | 63.54 | 62.95 | 62.95 | 64.34 | 62.51 | 1.07M |
| July 03, 2025 | 64.22 | 63.83 | 63.83 | 64.46 | 63.54 | 298,238 |
| July 02, 2025 | 63.55 | 64.28 | 64.28 | 65.18 | 62.18 | 590,636 |
| July 01, 2025 | 61 | 63.36 | 63.36 | 65.24 | 61 | 577,647 |
| June 30, 2025 | 61.49 | 61.08 | 61.08 | 61.61 | 60.61 | 534,951 |
| June 27, 2025 | 62.5 | 61.43 | 61.43 | 63.25 | 60.78 | 1.19M |
| June 26, 2025 | 60.6 | 61.7 | 61.7 | 61.74 | 60.15 | 509,613 |
| June 25, 2025 | 60.85 | 60.21 | 60.21 | 61.02 | 59.85 | 549,500 |
| June 24, 2025 | 60.99 | 60.9 | 60.9 | 61.27 | 60.07 | 621,600 |
| June 23, 2025 | 60.07 | 60.27 | 60.27 | 60.39 | 58.89 | 1.01M |
| June 20, 2025 | 60.76 | 60.39 | 60.39 | 61.04 | 60.13 | 1.67M |
| June 18, 2025 | 60.08 | 60.06 | 60.06 | 60.83 | 59.87 | 734,800 |
| June 17, 2025 | 61.28 | 60.08 | 60.08 | 61.47 | 59.74 | 780,000 |
| June 16, 2025 | 60.75 | 61.67 | 61.67 | 61.83 | 60.27 | 742,201 |
| June 13, 2025 | 61.68 | 59.62 | 59.62 | 62.71 | 59.21 | 535,400 |
| June 12, 2025 | 62.57 | 62.37 | 62.37 | 62.65 | 61.37 | 440,533 |
| June 11, 2025 | 64.67 | 62.98 | 62.98 | 64.69 | 62.69 | 442,728 |
| June 10, 2025 | 62.5 | 64.04 | 64.04 | 64.75 | 62.5 | 628,408 |
| June 09, 2025 | 62.01 | 62.25 | 62.25 | 62.94 | 61.36 | 783,031 |
| June 06, 2025 | 61.4 | 61.78 | 61.78 | 61.98 | 60.85 | 507,700 |
| June 05, 2025 | 61.22 | 61.3 | 61.3 | 62.09 | 60.7 | 522,941 |
| June 04, 2025 | 61.83 | 61.55 | 61.55 | 62 | 61.12 | 629,200 |
| June 03, 2025 | 61.58 | 61.79 | 61.79 | 61.99 | 60.22 | 806,100 |
| June 02, 2025 | 63.38 | 61.27 | 61.27 | 63.42 | 61.07 | 834,976 |
| May 30, 2025 | 63.94 | 63.78 | 63.78 | 64.29 | 63.47 | 854,800 |
| May 29, 2025 | 65.58 | 64.51 | 64.51 | 65.83 | 63.74 | 850,528 |
| May 28, 2025 | 65.84 | 65.07 | 65.07 | 66.27 | 65 | 574,246 |
| May 27, 2025 | 64.82 | 66.17 | 66.17 | 66.44 | 64.51 | 712,200 |
| May 23, 2025 | 62.89 | 63.8 | 63.8 | 64.25 | 62.79 | 560,000 |
| May 22, 2025 | 64.21 | 64.92 | 64.92 | 65.2 | 63.88 | 758,100 |
