52.54
+0.13(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.59 | 52.54 | 52.54 | 52.69 | 52.47 | 1,776 |
| August 15, 2025 | 52.54 | 52.41 | 52.41 | 52.54 | 52.41 | 298 |
| August 14, 2025 | 52.69 | 52.38 | 52.38 | 52.69 | 52.36 | 306 |
| August 13, 2025 | 52.67 | 52.82 | 52.82 | 52.82 | 52.67 | 419 |
| August 12, 2025 | 52.12 | 52.42 | 52.42 | 52.48 | 52.08 | 526 |
| August 11, 2025 | 52.05 | 52 | 52 | 52.15 | 52 | 257 |
| August 08, 2025 | 51.92 | 51.99 | 51.99 | 52.01 | 51.89 | 218 |
| August 07, 2025 | 51.92 | 52.01 | 52.01 | 52.1 | 51.92 | 2,703 |
| August 06, 2025 | 51.63 | 51.68 | 51.68 | 51.68 | 51.52 | 144 |
| August 05, 2025 | 51.33 | 51.35 | 51.35 | 51.46 | 51.31 | 230 |
| August 04, 2025 | 51.17 | 51.21 | 51.21 | 51.41 | 51.14 | 1,738 |
| August 01, 2025 | 50.69 | 50.81 | 50.81 | 50.85 | 50.48 | 135 |
| July 31, 2025 | 51.42 | 51.09 | 51.09 | 51.54 | 51.09 | 849 |
| July 30, 2025 | 51.69 | 51.3 | 51.3 | 51.73 | 51.28 | 1,352 |
| July 29, 2025 | 51.39 | 51.44 | 51.44 | 51.44 | 51.31 | 168 |
| July 28, 2025 | 52.03 | 51.35 | 51.35 | 52.03 | 51.35 | 727 |
| July 25, 2025 | 52.07 | 51.93 | 51.93 | 52.08 | 51.91 | 7,491 |
| July 24, 2025 | 52.51 | 52.26 | 52.26 | 52.51 | 52.26 | 379 |
| July 23, 2025 | 52.12 | 52.37 | 52.37 | 52.43 | 52.1 | 841 |
| July 22, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.71 | 398 |
| July 21, 2025 | 52.2 | 52.33 | 52.33 | 52.37 | 52 | 10,227 |
| July 18, 2025 | 52.24 | 52.16 | 52.16 | 52.24 | 52.12 | 660 |
| July 17, 2025 | 52.01 | 52.16 | 52.16 | 52.16 | 51.84 | 610 |
| July 16, 2025 | 51.84 | 51.76 | 51.76 | 51.84 | 51.6 | 2,776 |
| July 15, 2025 | 52.02 | 51.69 | 51.69 | 52.07 | 51.69 | 449 |
| July 14, 2025 | 51.72 | 51.57 | 51.57 | 51.72 | 51.57 | 5,951 |
| July 11, 2025 | 51.94 | 51.62 | 51.62 | 51.94 | 51.62 | 1,871 |
| July 10, 2025 | 52.22 | 51.94 | 51.94 | 52.22 | 51.94 | 188 |
| July 09, 2025 | 52.21 | 52.02 | 52.02 | 52.21 | 52.02 | 164 |
| July 08, 2025 | 52.27 | 52.04 | 52.04 | 52.32 | 52.04 | 3,713 |
| July 07, 2025 | 52.06 | 51.98 | 51.98 | 52.11 | 51.84 | 7,325 |
| July 04, 2025 | 51.99 | 52.04 | 52.04 | 52.17 | 51.85 | 329,654 |
| July 03, 2025 | 52.23 | 52.47 | 52.47 | 52.48 | 52.12 | 2,459 |
| July 02, 2025 | 51.82 | 51.91 | 51.91 | 51.91 | 51.6 | 672 |
| July 01, 2025 | 51.91 | 51.81 | 51.81 | 52.02 | 51.81 | 3,678 |
| June 30, 2025 | 51.58 | 51.55 | 51.55 | 51.62 | 51.38 | 1,144 |
| June 27, 2025 | 51.46 | 51.44 | 51.44 | 51.65 | 51.35 | 576 |
| June 26, 2025 | 51.45 | 51.28 | 51.28 | 51.49 | 51.28 | 5,226 |
| June 25, 2025 | 51.11 | 51 | 51 | 51.27 | 51 | 507 |
| June 24, 2025 | 50.99 | 51.09 | 51.09 | 51.09 | 50.69 | 1,811 |
| June 23, 2025 | 49.36 | 49.69 | 49.69 | 49.69 | 49.36 | 4,844 |
| June 20, 2025 | 49.8 | 49.45 | 49.45 | 49.88 | 49.45 | 1,109 |
| June 19, 2025 | 49.3 | 48.96 | 48.96 | 49.31 | 48.95 | 945 |
| June 18, 2025 | 49.56 | 49.64 | 49.64 | 49.65 | 49.43 | 1,337 |
| June 17, 2025 | 49.85 | 49.58 | 49.58 | 49.85 | 49.52 | 410 |
| June 16, 2025 | 50.53 | 50.26 | 50.26 | 50.53 | 49.75 | 4,528 |
| June 13, 2025 | 49.54 | 49.4 | 49.4 | 49.58 | 49.4 | 439 |
| June 12, 2025 | 50.5 | 50.02 | 50.02 | 50.5 | 50.02 | 2,494 |
| June 11, 2025 | 50.25 | 50.44 | 50.44 | 50.47 | 50.11 | 2,771 |
| June 10, 2025 | 49.8 | 49.8 | 49.8 | 50.16 | 49.8 | 411 |
| June 09, 2025 | 50.16 | 50.01 | 50.01 | 50.16 | 49.93 | 679 |
| June 06, 2025 | 49.74 | 49.62 | 49.62 | 49.74 | 49.62 | 0 |
| June 05, 2025 | 49.49 | 49.59 | 49.59 | 49.59 | 49.37 | 270 |
| June 04, 2025 | 49.03 | 49.2 | 49.2 | 49.37 | 49.02 | 285 |
| June 03, 2025 | 48.79 | 48.98 | 48.98 | 48.98 | 48.53 | 530 |
| June 02, 2025 | 48.45 | 48.63 | 48.63 | 48.63 | 48.45 | 427 |
| May 30, 2025 | 48.91 | 48.51 | 48.51 | 48.92 | 48.45 | 5,147 |
| May 29, 2025 | 49.11 | 49.07 | 49.07 | 49.11 | 49.07 | 1,400 |
| May 28, 2025 | 49.06 | 48.96 | 48.96 | 49.23 | 48.96 | 675 |
| May 27, 2025 | 48.7 | 49.1 | 49.1 | 49.39 | 48.7 | 2,082 |