51.97
-0.08(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 52.05 | 51.97 | 51.97 | 52.84 | 51.66 | 4.77M |
| August 21, 2025 | 51.4 | 52.05 | 52.05 | 52.19 | 51.06 | 4.56M |
| August 20, 2025 | 50.72 | 51.34 | 51.34 | 51.38 | 50.42 | 5.35M |
| August 19, 2025 | 49.9 | 50.54 | 50.54 | 50.73 | 49.57 | 6.08M |
| August 18, 2025 | 51.07 | 50.5 | 50.5 | 51.1 | 49.4 | 10.79M |
| August 15, 2025 | 52.24 | 52.85 | 52.85 | 53.38 | 52.18 | 10.07M |
| August 14, 2025 | 51.53 | 52.05 | 52.05 | 52.79 | 51.19 | 5.29M |
| August 13, 2025 | 51.83 | 51.48 | 51.48 | 52.11 | 51.03 | 7.8M |
| August 12, 2025 | 51.44 | 51.27 | 51.27 | 51.55 | 50.42 | 7.43M |
| August 11, 2025 | 51.51 | 51.82 | 51.82 | 51.91 | 51.13 | 5.26M |
| August 08, 2025 | 51.45 | 51.29 | 51.29 | 51.93 | 50.63 | 4.54M |
| August 07, 2025 | 51.47 | 51.24 | 51.24 | 52.42 | 51.17 | 4.55M |
| August 06, 2025 | 52 | 51.46 | 51.46 | 52.11 | 51.12 | 5.12M |
| August 05, 2025 | 52 | 51.69 | 51.53 | 52.13 | 51.12 | 6.13M |
| August 04, 2025 | 52.47 | 51.87 | 51.71 | 52.8 | 51.47 | 6.78M |
| August 01, 2025 | 53.08 | 52.34 | 52.18 | 53.31 | 52.1 | 7.27M |
| July 31, 2025 | 53.28 | 53.75 | 53.59 | 54.48 | 53.11 | 7.03M |
| July 30, 2025 | 52.72 | 53.36 | 53.2 | 53.72 | 52.22 | 10.71M |
| July 29, 2025 | 52.47 | 53.1 | 53.1 | 53.7 | 52.21 | 9.17M |
| July 28, 2025 | 52.55 | 51.91 | 51.91 | 52.75 | 51.07 | 15.09M |
| July 25, 2025 | 53.91 | 52.19 | 52.19 | 54 | 51.71 | 8.47M |
| July 24, 2025 | 52.38 | 54.03 | 54.03 | 54.53 | 52.37 | 12.62M |
| July 23, 2025 | 53.3 | 51.96 | 51.96 | 53.97 | 51.26 | 24.39M |
| July 22, 2025 | 53.29 | 54.34 | 54.34 | 54.66 | 53.06 | 13.81M |
| July 21, 2025 | 57.8 | 53.54 | 53.54 | 57.99 | 53.47 | 14.67M |
| July 18, 2025 | 59.36 | 59.19 | 59.19 | 59.62 | 58.15 | 6.07M |
| July 17, 2025 | 59.07 | 58.75 | 58.75 | 59.35 | 58.43 | 6.12M |
| July 16, 2025 | 59.2 | 59.18 | 59.18 | 60.31 | 58.86 | 10.27M |
| July 15, 2025 | 58.3 | 58.24 | 58.24 | 58.6 | 56.71 | 9.77M |
| July 14, 2025 | 55.45 | 58.28 | 58.28 | 58.36 | 55.39 | 9.98M |
| July 11, 2025 | 54.43 | 55.33 | 55.33 | 55.42 | 54.14 | 5.15M |
| July 10, 2025 | 54.84 | 54.52 | 54.52 | 55.05 | 53.42 | 8.49M |
| July 09, 2025 | 54.85 | 54.88 | 54.88 | 55.26 | 53.75 | 8.46M |
| July 08, 2025 | 56.81 | 54.86 | 54.86 | 56.9 | 54.38 | 9.85M |
| July 07, 2025 | 55.16 | 56.16 | 56.16 | 56.26 | 54.76 | 6.81M |
| July 03, 2025 | 56.07 | 55.31 | 55.31 | 56.39 | 54.71 | 4.3M |
| July 02, 2025 | 55.85 | 56.14 | 56.14 | 56.38 | 54.97 | 9.72M |
| July 01, 2025 | 58.03 | 55.72 | 55.72 | 58.09 | 55.2 | 11.29M |
| June 30, 2025 | 57.98 | 58.32 | 58.32 | 58.88 | 57.72 | 11.14M |
| June 27, 2025 | 58.21 | 58.31 | 58.31 | 58.55 | 57.61 | 10.53M |
| June 26, 2025 | 58.18 | 58.15 | 58.15 | 58.55 | 57.57 | 7.42M |
| June 25, 2025 | 60.16 | 58.23 | 58.23 | 60.32 | 58.16 | 7.7M |
| June 24, 2025 | 59.18 | 60.34 | 60.34 | 60.78 | 58.9 | 6.72M |
| June 23, 2025 | 60.8 | 59.37 | 59.37 | 61.02 | 59.13 | 8.52M |
| June 20, 2025 | 59.44 | 60.44 | 60.44 | 60.8 | 58.78 | 11.71M |
| June 18, 2025 | 59.43 | 59.37 | 59.37 | 60.2 | 58.2 | 7.53M |
| June 17, 2025 | 58.5 | 58.87 | 58.87 | 59.11 | 57.89 | 6.88M |
| June 16, 2025 | 56.93 | 58.17 | 58.17 | 58.75 | 56.89 | 9.22M |
| June 13, 2025 | 55.88 | 56.84 | 56.84 | 56.96 | 54.32 | 7.73M |
| June 12, 2025 | 54.22 | 55.52 | 55.52 | 55.56 | 53.94 | 4.92M |
| June 11, 2025 | 54.02 | 53.97 | 53.97 | 54.68 | 53.74 | 5.06M |
| June 10, 2025 | 55.24 | 53.73 | 53.73 | 55.55 | 53.4 | 8.01M |
| June 09, 2025 | 56.08 | 54.9 | 54.9 | 56.08 | 54.61 | 7.19M |
| June 06, 2025 | 55.61 | 56.39 | 56.39 | 56.72 | 55.33 | 3.83M |
| June 05, 2025 | 55.79 | 55.33 | 55.33 | 55.8 | 54.94 | 4.42M |
| June 04, 2025 | 56.54 | 55.49 | 55.49 | 56.74 | 55.3 | 4.44M |
| June 03, 2025 | 56.77 | 56.65 | 56.65 | 56.89 | 55.97 | 8.25M |
| June 02, 2025 | 56.45 | 56.66 | 56.66 | 57.19 | 55.75 | 7.69M |
| May 30, 2025 | 55 | 55.13 | 55.13 | 55.61 | 54.48 | 7.85M |
| May 29, 2025 | 55.61 | 55.37 | 55.37 | 56.02 | 55.12 | 3.49M |