55.60
+1.79(+3.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 54.34 | 55.6 | 55.6 | 55.73 | 54.2 | 2.69M |
| August 21, 2025 | 56.05 | 53.81 | 53.81 | 56.15 | 53.4 | 3.36M |
| August 20, 2025 | 56.51 | 55.96 | 55.96 | 57.26 | 55.85 | 2.1M |
| August 19, 2025 | 55.83 | 56.35 | 56.35 | 57.02 | 55.68 | 2.08M |
| August 18, 2025 | 55.72 | 55.63 | 55.63 | 56.15 | 55.36 | 1.86M |
| August 15, 2025 | 56.24 | 55.5 | 55.5 | 56.39 | 55.48 | 2.15M |
| August 14, 2025 | 55.84 | 56.02 | 56.02 | 56.31 | 55.25 | 1.88M |
| August 13, 2025 | 56.04 | 56.28 | 56.28 | 56.33 | 55.62 | 2.25M |
| August 12, 2025 | 55.56 | 55.96 | 55.96 | 56.09 | 55.32 | 3.45M |
| August 11, 2025 | 54 | 55.25 | 55.25 | 55.47 | 54 | 3.62M |
| August 08, 2025 | 55 | 53.77 | 53.77 | 55.1 | 52.62 | 4.8M |
| August 07, 2025 | 55 | 54.94 | 54.94 | 55.4 | 53.53 | 4.31M |
| August 06, 2025 | 55.51 | 54.91 | 54.91 | 55.83 | 54.81 | 4.28M |
| August 05, 2025 | 55.48 | 55.28 | 55.28 | 56.03 | 54.71 | 4.91M |
| August 04, 2025 | 52.66 | 55.22 | 55.22 | 55.31 | 52.66 | 5.15M |
| August 01, 2025 | 52.2 | 53.13 | 53.13 | 53.47 | 51.4 | 5.1M |
| July 31, 2025 | 51.54 | 52.12 | 52.12 | 52.28 | 51.01 | 7.37M |
| July 30, 2025 | 52.48 | 51.69 | 51.69 | 53.07 | 51.39 | 4.45M |
| July 29, 2025 | 52.44 | 52.45 | 52.45 | 52.62 | 51.96 | 2.86M |
| July 28, 2025 | 52.78 | 52.27 | 52.27 | 53.17 | 52.15 | 3.8M |
| July 25, 2025 | 51.39 | 52.95 | 52.95 | 53.08 | 51.22 | 4.22M |
| July 24, 2025 | 52.32 | 51.42 | 51.42 | 52.44 | 51.16 | 2.99M |
| July 23, 2025 | 52.36 | 52.3 | 52.3 | 52.55 | 51.88 | 2.93M |
| July 22, 2025 | 51.3 | 52.03 | 52.03 | 52.03 | 51.15 | 2.37M |
| July 21, 2025 | 51.37 | 50.92 | 50.92 | 51.5 | 50.86 | 2.13M |
| July 18, 2025 | 51.5 | 51.14 | 51.14 | 51.8 | 50.91 | 3M |
| July 17, 2025 | 50.58 | 51.33 | 51.33 | 51.48 | 50.58 | 3.6M |
| July 16, 2025 | 50.47 | 50.94 | 50.94 | 51.27 | 50.45 | 4.14M |
| July 15, 2025 | 51.2 | 50.42 | 50.42 | 51.33 | 50.19 | 2.78M |
| July 14, 2025 | 50.93 | 50.96 | 50.96 | 51.23 | 50.38 | 2.56M |
| July 11, 2025 | 51.09 | 51.06 | 51.06 | 51.4 | 50.16 | 2.95M |
| July 10, 2025 | 50.58 | 51.29 | 51.29 | 51.66 | 50.24 | 3.85M |
| July 09, 2025 | 50.74 | 50.63 | 50.63 | 50.81 | 49.88 | 7.34M |
| July 08, 2025 | 50.08 | 50.74 | 50.74 | 50.8 | 49.14 | 4.48M |
| July 07, 2025 | 51.34 | 50.51 | 50.51 | 51.5 | 50.06 | 4M |
| July 03, 2025 | 53.1 | 52.55 | 51.72 | 53.24 | 52.06 | 2.92M |
| July 02, 2025 | 52.92 | 52.56 | 51.73 | 52.98 | 52.37 | 4.43M |
| July 01, 2025 | 51.83 | 52.88 | 52.05 | 53.35 | 51.83 | 5.56M |
| June 30, 2025 | 50.95 | 51.6 | 50.79 | 51.62 | 50.62 | 4.75M |
| June 27, 2025 | 50.96 | 50.97 | 50.17 | 51.05 | 50.4 | 5.88M |
| June 26, 2025 | 50.82 | 50.81 | 50.01 | 51.18 | 50.36 | 2.88M |
| June 25, 2025 | 50.96 | 50.41 | 49.62 | 51.31 | 50.41 | 2.55M |
| June 24, 2025 | 50.45 | 51.39 | 50.58 | 51.55 | 50.28 | 3.14M |
| June 23, 2025 | 49.65 | 50.16 | 49.37 | 50.69 | 49.28 | 3.5M |
| June 20, 2025 | 50.63 | 49.65 | 48.87 | 51.13 | 49.56 | 5.84M |
| June 18, 2025 | 49.1 | 50.46 | 49.67 | 50.59 | 48.92 | 4.64M |
| June 17, 2025 | 48.05 | 49.2 | 48.43 | 49.34 | 47.73 | 4.22M |
| June 16, 2025 | 48.77 | 48.35 | 48.35 | 49.35 | 48.02 | 4.22M |
| June 13, 2025 | 49.8 | 48.32 | 48.32 | 50.09 | 47.86 | 6.04M |
| June 12, 2025 | 49.6 | 50.37 | 50.37 | 50.47 | 49.42 | 5.22M |
| June 11, 2025 | 50.67 | 49.61 | 49.61 | 50.86 | 49.37 | 6.76M |
| June 10, 2025 | 49.84 | 50.44 | 50.44 | 50.65 | 48.92 | 5.44M |
| June 09, 2025 | 53.1 | 49.42 | 49.42 | 53.29 | 48.38 | 10.21M |
| June 06, 2025 | 53.99 | 53.76 | 53.76 | 54.37 | 53.36 | 2.78M |
| June 05, 2025 | 54.5 | 53.64 | 53.64 | 54.64 | 53.52 | 3.29M |
| June 04, 2025 | 55.99 | 54.36 | 54.36 | 56.05 | 53.85 | 4.31M |
| June 03, 2025 | 55.65 | 56 | 56 | 56.33 | 54.9 | 3.22M |
| June 02, 2025 | 55.42 | 55.43 | 55.43 | 55.5 | 54.54 | 3.05M |
| May 30, 2025 | 55.6 | 55.65 | 55.65 | 55.82 | 55.08 | 6.14M |
| May 29, 2025 | 55.21 | 55.88 | 55.88 | 55.89 | 54.89 | 2.27M |