55.39
+0.05(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 54.71 | 55.34 | 55.34 | 55.47 | 54.62 | 86,626 |
| August 14, 2025 | 55.82 | 54.96 | 54.96 | 56.01 | 54.88 | 74,200 |
| August 13, 2025 | 55.37 | 56.02 | 56.02 | 56.33 | 55.21 | 112,000 |
| August 12, 2025 | 54.25 | 55.08 | 55.08 | 55.29 | 53.74 | 98,830 |
| August 11, 2025 | 53.41 | 53.67 | 53.67 | 54.31 | 53 | 128,800 |
| August 08, 2025 | 54.1 | 53.51 | 53.51 | 54.55 | 53.48 | 76,794 |
| August 07, 2025 | 53.54 | 54.02 | 54.02 | 54.92 | 53.22 | 109,620 |
| August 06, 2025 | 53.57 | 53.18 | 53.18 | 54.68 | 52.83 | 161,513 |
| August 05, 2025 | 56.71 | 53.97 | 53.97 | 56.71 | 52.76 | 214,602 |
| August 04, 2025 | 54.22 | 54.42 | 54.42 | 54.72 | 54.04 | 114,319 |
| August 01, 2025 | 54.74 | 54.2 | 54.2 | 55.05 | 53.05 | 169,417 |
| July 31, 2025 | 55.15 | 54.43 | 54.43 | 55.46 | 54.29 | 106,500 |
| July 30, 2025 | 56.98 | 55.71 | 55.71 | 57.83 | 55.19 | 88,423 |
| July 29, 2025 | 56.85 | 57.08 | 57.08 | 57.23 | 56.36 | 99,100 |
| July 28, 2025 | 57.63 | 56.4 | 56.4 | 58.28 | 56.4 | 80,600 |
| July 25, 2025 | 57.92 | 57.6 | 57.6 | 57.94 | 57.27 | 78,546 |
| July 24, 2025 | 58.24 | 57.68 | 57.68 | 58.42 | 57.33 | 105,200 |
| July 23, 2025 | 58.92 | 58.51 | 58.51 | 59.37 | 58.33 | 87,435 |
| July 22, 2025 | 58.57 | 59.17 | 59.17 | 59.6 | 58.36 | 89,828 |
| July 21, 2025 | 58.9 | 58.93 | 58.93 | 59.62 | 58.57 | 83,800 |
| July 18, 2025 | 59.16 | 58.76 | 58.76 | 59.78 | 58.6 | 106,000 |
| July 17, 2025 | 59.29 | 59.16 | 59.16 | 60.61 | 59 | 109,300 |
| July 16, 2025 | 59.7 | 59.69 | 59.69 | 59.99 | 59.25 | 88,400 |
| July 15, 2025 | 60.11 | 59.44 | 59.44 | 60.53 | 59.28 | 163,200 |
| July 14, 2025 | 59.92 | 60.35 | 60.35 | 60.6 | 59.72 | 109,749 |
| July 11, 2025 | 59.77 | 60.08 | 60.08 | 60.35 | 59.4 | 108,800 |
| July 10, 2025 | 59.54 | 60.3 | 60.3 | 60.94 | 59.54 | 153,115 |
| July 09, 2025 | 60.16 | 59.89 | 59.89 | 60.56 | 59.53 | 213,595 |
| July 08, 2025 | 60.02 | 60.23 | 60.23 | 61.11 | 60 | 145,600 |
| July 07, 2025 | 61.2 | 60.53 | 60.53 | 61.2 | 60.16 | 73,100 |
| July 03, 2025 | 61.15 | 61.09 | 61.09 | 61.43 | 60.65 | 34,000 |
| July 02, 2025 | 60.13 | 60.92 | 60.92 | 60.93 | 59.78 | 107,700 |
| July 01, 2025 | 60.26 | 60.28 | 60.28 | 61.15 | 59.8 | 81,215 |
| June 30, 2025 | 60.01 | 60.19 | 60.19 | 60.67 | 59.06 | 81,238 |
| June 27, 2025 | 61 | 60.06 | 60.06 | 61.68 | 59.91 | 201,330 |
| June 26, 2025 | 60.84 | 61.53 | 60.76 | 61.53 | 60.3 | 124,800 |
| June 25, 2025 | 61.69 | 60.69 | 59.93 | 62.73 | 60.26 | 155,206 |
| June 24, 2025 | 62.65 | 62.15 | 61.37 | 63.58 | 61.87 | 211,811 |
| June 23, 2025 | 62.45 | 62.83 | 62.83 | 63.8 | 61.99 | 81,922 |
| June 20, 2025 | 62.76 | 62.31 | 62.31 | 63.28 | 61.63 | 199,620 |
| June 18, 2025 | 62.25 | 62.55 | 62.55 | 63.46 | 62.15 | 92,642 |
| June 17, 2025 | 62.61 | 62.4 | 62.4 | 63.3 | 61.97 | 64,400 |
| June 16, 2025 | 63.87 | 62.57 | 62.57 | 64.06 | 62.29 | 83,900 |
| June 13, 2025 | 64.47 | 63.52 | 63.52 | 65.15 | 63.08 | 58,503 |
| June 12, 2025 | 63.83 | 64.75 | 64.75 | 64.84 | 63.77 | 54,939 |
| June 11, 2025 | 65.15 | 64.24 | 64.24 | 65.61 | 63.69 | 67,737 |
| June 10, 2025 | 65.16 | 65.22 | 65.22 | 66.44 | 64.86 | 114,702 |
| June 09, 2025 | 63.85 | 64.99 | 64.99 | 64.99 | 62.86 | 101,600 |
| June 06, 2025 | 64.24 | 63.85 | 63.85 | 64.5 | 63.36 | 68,800 |
| June 05, 2025 | 63.81 | 63.66 | 63.66 | 64 | 63.22 | 161,604 |
| June 04, 2025 | 63.51 | 63.8 | 63.8 | 63.92 | 62.68 | 74,430 |
| June 03, 2025 | 63.52 | 63.71 | 63.71 | 63.93 | 63.11 | 120,600 |
| June 02, 2025 | 62.66 | 63.85 | 63.85 | 64.13 | 62.34 | 107,338 |
| May 30, 2025 | 62.57 | 63.75 | 63.75 | 63.89 | 61.9 | 192,600 |
| May 29, 2025 | 62.4 | 63.03 | 63.03 | 64.1 | 60.91 | 77,603 |
| May 28, 2025 | 62.72 | 62.31 | 62.31 | 62.72 | 61.39 | 80,400 |
| May 27, 2025 | 61.73 | 62.51 | 62.51 | 63.03 | 61.22 | 144,821 |
| May 23, 2025 | 61.06 | 61.16 | 61.16 | 61.29 | 60.15 | 76,087 |
| May 22, 2025 | 62.13 | 61.38 | 61.38 | 62.56 | 60.15 | 103,000 |
| May 21, 2025 | 63.5 | 62.08 | 62.08 | 64.21 | 61.96 | 254,678 |
