53.02
-0.35(-0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 54.17 | 53.37 | 53.37 | 54.75 | 53.11 | 3.7M |
| September 04, 2025 | 53.08 | 54.07 | 54.07 | 54.16 | 52.69 | 2.41M |
| September 03, 2025 | 52.61 | 52.84 | 52.84 | 52.97 | 52.34 | 3.68M |
| September 02, 2025 | 52.37 | 52.75 | 52.75 | 52.83 | 51.3 | 2.73M |
| August 29, 2025 | 53.27 | 53.26 | 53.26 | 53.66 | 52.94 | 2.45M |
| August 28, 2025 | 53.91 | 53.24 | 53.24 | 53.91 | 53.08 | 2.08M |
| August 27, 2025 | 53.89 | 53.78 | 53.78 | 54.05 | 53.43 | 2.78M |
| August 26, 2025 | 52.77 | 54.1 | 54.1 | 54.14 | 52.77 | 3.61M |
| August 25, 2025 | 53.42 | 52.88 | 52.88 | 53.82 | 52.84 | 2.23M |
| August 22, 2025 | 52.26 | 53.59 | 53.59 | 54.42 | 52.2 | 2.79M |
| August 21, 2025 | 51.88 | 51.87 | 51.87 | 52.39 | 51.7 | 2.71M |
| August 20, 2025 | 52.35 | 52.08 | 52.08 | 52.61 | 51.42 | 2.66M |
| August 19, 2025 | 52.9 | 52.46 | 52.46 | 53.27 | 52.46 | 2.62M |
| August 18, 2025 | 53.64 | 53 | 53 | 53.79 | 52.54 | 2.93M |
| August 15, 2025 | 54.82 | 53.9 | 53.9 | 54.82 | 53.78 | 3.32M |
| August 14, 2025 | 53.52 | 54.64 | 54.64 | 54.66 | 53.52 | 2.27M |
| August 13, 2025 | 55.03 | 54.61 | 54.61 | 55.24 | 53.97 | 3.81M |
| August 12, 2025 | 53.59 | 54.84 | 54.84 | 54.88 | 53.54 | 4.38M |
| August 11, 2025 | 51.99 | 53.11 | 53.11 | 53.7 | 51.8 | 4.48M |
| August 08, 2025 | 50.37 | 51.98 | 51.98 | 52 | 50.12 | 3.83M |
| August 07, 2025 | 51.69 | 50.33 | 50.33 | 51.79 | 50.25 | 3.33M |
| August 06, 2025 | 47 | 51.15 | 51.15 | 51.64 | 47 | 4.9M |
| August 05, 2025 | 51.46 | 50.93 | 50.93 | 52.09 | 50.41 | 3.24M |
| August 04, 2025 | 50.44 | 50.99 | 50.72 | 51.17 | 50.2 | 2.89M |
| August 01, 2025 | 50.13 | 50.09 | 49.82 | 50.73 | 49.01 | 2.52M |
| July 31, 2025 | 50.44 | 51.35 | 51.08 | 51.85 | 50.44 | 2.22M |
| July 30, 2025 | 51.79 | 50.4 | 50.4 | 51.79 | 50.03 | 2.3M |
| July 29, 2025 | 52.68 | 51.7 | 51.7 | 52.69 | 51.62 | 2.12M |
| July 28, 2025 | 52.85 | 52.32 | 52.32 | 53 | 52.11 | 2.44M |
| July 25, 2025 | 52.11 | 52.63 | 52.63 | 52.77 | 51.91 | 1.79M |
| July 24, 2025 | 52.83 | 52.06 | 52.06 | 53.06 | 52.02 | 1.61M |
| July 23, 2025 | 52.95 | 52.99 | 52.99 | 53.32 | 52.44 | 2M |
| July 22, 2025 | 52.27 | 52.44 | 52.44 | 52.69 | 51.92 | 1.93M |
| July 21, 2025 | 52.93 | 52.27 | 52.27 | 53.27 | 52.21 | 2.07M |
| July 18, 2025 | 52.85 | 52.93 | 52.93 | 53.01 | 52.46 | 1.63M |
| July 17, 2025 | 51.13 | 52.61 | 52.61 | 52.66 | 51.09 | 2.83M |
| July 16, 2025 | 51.93 | 51.72 | 51.72 | 52.3 | 51.12 | 2.31M |
| July 15, 2025 | 53.19 | 51.85 | 51.85 | 53.26 | 51.84 | 2.75M |
| July 14, 2025 | 52.9 | 53.41 | 53.41 | 53.44 | 52.7 | 1.69M |
| July 11, 2025 | 53.27 | 52.8 | 52.8 | 53.45 | 52.76 | 1.57M |
| July 10, 2025 | 53.42 | 53.76 | 53.76 | 53.94 | 53 | 2.22M |
| July 09, 2025 | 55.24 | 53.18 | 53.18 | 55.28 | 53.16 | 3.42M |
| July 08, 2025 | 54.88 | 54.78 | 54.78 | 55.36 | 54.63 | 3.71M |
| July 07, 2025 | 55.55 | 54.69 | 54.69 | 56.04 | 54.39 | 2.41M |
| July 03, 2025 | 56.04 | 55.67 | 55.67 | 56.42 | 55.6 | 1.39M |
| July 02, 2025 | 55.93 | 55.85 | 55.85 | 56.25 | 55.4 | 1.76M |
| July 01, 2025 | 56.04 | 55.88 | 55.88 | 56.53 | 55.55 | 2.89M |
| June 30, 2025 | 56.3 | 56.1 | 56.1 | 56.61 | 55.76 | 2.29M |
| June 27, 2025 | 56.05 | 55.96 | 55.96 | 56.39 | 55.35 | 5.2M |
| June 26, 2025 | 54.54 | 56.02 | 56.02 | 56.16 | 54.15 | 2.61M |
| June 25, 2025 | 54.16 | 54.41 | 54.41 | 54.65 | 53.72 | 2.36M |
| June 24, 2025 | 54.38 | 53.99 | 53.99 | 54.68 | 53.85 | 2.62M |
| June 23, 2025 | 53.14 | 53.84 | 53.84 | 53.92 | 52.38 | 2.79M |
| June 20, 2025 | 53.16 | 53.32 | 53.32 | 53.7 | 52.69 | 5.97M |
| June 18, 2025 | 51.73 | 52.87 | 52.87 | 53.53 | 51.73 | 2.52M |
| June 17, 2025 | 52.38 | 51.85 | 51.85 | 52.96 | 51.57 | 3.01M |
| June 16, 2025 | 52.12 | 53.01 | 53.01 | 53.53 | 52.03 | 2.42M |
| June 13, 2025 | 52.18 | 51.61 | 51.61 | 52.51 | 51.46 | 2.15M |
| June 12, 2025 | 53.12 | 53.08 | 53.08 | 53.28 | 52.42 | 2.26M |
| June 11, 2025 | 54.76 | 53.57 | 53.57 | 55.23 | 53.01 | 4.37M |
