54.43
+0.45(+0.83%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 54.29 | 54.43 | 54.43 | 55.15 | 54.2 | 842,138 |
August 21, 2025 | 54 | 53.98 | 53.98 | 54.16 | 53.6 | 756,315 |
August 20, 2025 | 53.45 | 54.01 | 54.01 | 54.18 | 53.05 | 797,580 |
August 19, 2025 | 52.9 | 53.22 | 53.22 | 53.75 | 52.73 | 610,900 |
August 18, 2025 | 53.51 | 52.75 | 52.75 | 53.51 | 52.53 | 906,426 |
August 15, 2025 | 54.76 | 53.39 | 53.39 | 54.93 | 53.26 | 918,359 |
August 14, 2025 | 53.18 | 54.58 | 54.58 | 54.65 | 53.05 | 897,500 |
August 13, 2025 | 51.26 | 53.78 | 53.78 | 53.78 | 51.26 | 840,625 |
August 12, 2025 | 49.84 | 51.15 | 51.15 | 51.16 | 49.84 | 771,232 |
August 11, 2025 | 49.42 | 49.63 | 49.63 | 49.76 | 49.11 | 687,812 |
August 08, 2025 | 49.16 | 49.19 | 49.19 | 49.49 | 49 | 587,747 |
August 07, 2025 | 49.75 | 49.06 | 49.06 | 49.88 | 48.89 | 830,300 |
August 06, 2025 | 50.15 | 49.5 | 49.5 | 50.17 | 48.42 | 1.74M |
August 05, 2025 | 52.22 | 50.07 | 50.07 | 52.64 | 49.63 | 3.15M |
August 04, 2025 | 50.88 | 52.02 | 52.02 | 52.3 | 50.88 | 1.76M |
August 01, 2025 | 50.9 | 50.73 | 50.73 | 50.94 | 50.07 | 1.45M |
July 31, 2025 | 50.97 | 51.14 | 51.14 | 51.37 | 50.89 | 808,700 |
July 30, 2025 | 51.36 | 50.97 | 50.97 | 51.55 | 50.67 | 1.18M |
July 29, 2025 | 52.22 | 51.31 | 51.31 | 52.22 | 51.05 | 711,200 |
July 28, 2025 | 52.01 | 51.92 | 51.92 | 52.5 | 51.7 | 1.28M |
July 25, 2025 | 51.69 | 52.12 | 52.12 | 52.28 | 51.52 | 1.66M |
July 24, 2025 | 51.88 | 51.69 | 51.69 | 52.17 | 51.46 | 1.09M |
July 23, 2025 | 51.57 | 51.91 | 51.91 | 52.15 | 51.32 | 700,401 |
July 22, 2025 | 51.17 | 51.37 | 51.37 | 51.93 | 50.94 | 657,700 |
July 21, 2025 | 51.67 | 51.07 | 51.07 | 51.84 | 50.34 | 1.08M |
July 18, 2025 | 51.86 | 51.68 | 51.68 | 52.01 | 51.54 | 784,518 |
July 17, 2025 | 51.02 | 51.76 | 51.76 | 51.9 | 51 | 740,820 |
July 16, 2025 | 51.2 | 51.09 | 51.09 | 51.27 | 50.17 | 845,092 |
July 15, 2025 | 51.28 | 51.02 | 51.02 | 51.91 | 51 | 661,590 |
July 14, 2025 | 50.61 | 51.32 | 51.32 | 51.38 | 50.51 | 473,100 |
July 11, 2025 | 51.79 | 50.59 | 50.59 | 52.39 | 50.29 | 916,822 |
July 10, 2025 | 50.7 | 51.9 | 51.9 | 52.25 | 50.67 | 993,210 |
July 09, 2025 | 50.53 | 50.61 | 50.61 | 50.83 | 50.47 | 654,000 |
July 08, 2025 | 50.53 | 50.53 | 50.53 | 50.78 | 50.31 | 492,410 |
July 07, 2025 | 51.66 | 50.37 | 50.37 | 51.77 | 50.21 | 732,000 |
July 03, 2025 | 50.97 | 51.77 | 51.77 | 53.58 | 50.82 | 1.04M |
July 02, 2025 | 51.54 | 50.77 | 50.77 | 51.71 | 50.55 | 950,702 |
July 01, 2025 | 51.52 | 51.59 | 51.59 | 52.19 | 51.41 | 958,898 |
June 30, 2025 | 52.5 | 51.63 | 51.63 | 52.64 | 50.91 | 1.39M |
June 27, 2025 | 52.38 | 52.35 | 52.35 | 52.86 | 52.07 | 817,028 |
June 26, 2025 | 51.31 | 52.21 | 52.21 | 52.26 | 51.31 | 548,512 |
June 25, 2025 | 51.19 | 51.38 | 51.38 | 51.77 | 51.06 | 633,634 |
June 24, 2025 | 51.67 | 51.31 | 51.31 | 51.73 | 51.13 | 1.21M |
June 23, 2025 | 50.97 | 51.4 | 51.4 | 51.44 | 50.18 | 925,625 |
June 20, 2025 | 50.88 | 50.74 | 50.74 | 51.3 | 50.34 | 4.7M |
June 18, 2025 | 49.63 | 50.22 | 50.22 | 50.63 | 49.52 | 1.13M |
June 17, 2025 | 50.7 | 49.63 | 49.63 | 50.8 | 49.15 | 1.19M |
June 16, 2025 | 49.7 | 50.78 | 50.78 | 50.81 | 49.53 | 1.08M |
June 13, 2025 | 49.29 | 49.3 | 49.3 | 49.69 | 48.95 | 957,781 |
June 12, 2025 | 49.92 | 49.48 | 49.48 | 50.44 | 48.69 | 1.37M |
June 11, 2025 | 50.38 | 50.12 | 50.12 | 50.38 | 49.91 | 1.04M |
June 10, 2025 | 49.69 | 50.31 | 50.31 | 50.41 | 49.37 | 1.23M |
June 09, 2025 | 49.79 | 49.56 | 49.56 | 51.29 | 49.46 | 1.54M |
June 06, 2025 | 49.74 | 49.79 | 49.79 | 49.81 | 49.25 | 668,000 |
June 05, 2025 | 49.6 | 49.3 | 49.3 | 50.24 | 49.2 | 1.24M |
June 04, 2025 | 50.58 | 49.55 | 49.55 | 50.88 | 49.47 | 896,683 |
June 03, 2025 | 50.6 | 50.72 | 50.72 | 50.9 | 50.14 | 741,900 |
June 02, 2025 | 49.87 | 50.58 | 50.58 | 50.98 | 49.74 | 1.37M |
May 30, 2025 | 50 | 50.28 | 50.28 | 50.48 | 49.75 | 6.65M |
May 29, 2025 | 51.57 | 50.17 | 50.17 | 51.64 | 49.61 | 1.03M |