54.13
-0.065(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 54.25 | 54.14 | 54.14 | 54.28 | 54.14 | 3,400 |
| August 14, 2025 | 54.44 | 54.68 | 54.68 | 54.68 | 54.18 | 4,500 |
| August 13, 2025 | 54.4 | 55.3 | 55.3 | 55.42 | 54.22 | 8,000 |
| August 12, 2025 | 52.2 | 53.69 | 53.69 | 53.69 | 52.2 | 4,834 |
| August 11, 2025 | 52.16 | 51.89 | 51.89 | 52.16 | 51.7 | 3,962 |
| August 08, 2025 | 51.85 | 51.91 | 51.91 | 52.13 | 51.84 | 6,941 |
| August 07, 2025 | 52.69 | 51.77 | 51.77 | 52.69 | 51.7 | 8,731 |
| August 06, 2025 | 52.21 | 52.07 | 52.07 | 52.21 | 52.07 | 6,704 |
| August 05, 2025 | 51.79 | 52 | 52 | 52 | 51.25 | 4,700 |
| August 04, 2025 | 50.92 | 51.54 | 51.54 | 51.56 | 50.83 | 4,226 |
| August 01, 2025 | 50.95 | 50.45 | 50.45 | 50.95 | 50.15 | 3,900 |
| July 31, 2025 | 51.88 | 51.39 | 51.39 | 51.88 | 51.26 | 8,002 |
| July 30, 2025 | 52.92 | 52.08 | 52.08 | 53.06 | 51.84 | 4,023 |
| July 29, 2025 | 53.55 | 53.06 | 53.06 | 53.55 | 52.91 | 4,800 |
| July 28, 2025 | 53.89 | 53.38 | 53.38 | 53.89 | 53.28 | 7,431 |
| July 25, 2025 | 53.47 | 53.5 | 53.5 | 53.5 | 52.96 | 5,200 |
| July 24, 2025 | 53.87 | 53.32 | 53.32 | 53.87 | 53.25 | 3,605 |
| July 23, 2025 | 53.77 | 54.1 | 54.1 | 54.11 | 53.65 | 5,216 |
| July 22, 2025 | 52.45 | 53.22 | 53.22 | 53.3 | 52.45 | 6,217 |
| July 21, 2025 | 52.12 | 51.69 | 51.69 | 52.23 | 51.69 | 5,332 |
| July 18, 2025 | 52.7 | 51.73 | 51.73 | 52.7 | 51.6 | 7,341 |
| July 17, 2025 | 52.18 | 52.26 | 52.26 | 52.32 | 52.02 | 8,400 |
| July 16, 2025 | 51.79 | 51.57 | 51.57 | 51.79 | 50.83 | 15,500 |
| July 15, 2025 | 52.78 | 51.39 | 51.39 | 52.78 | 51.38 | 7,815 |
| July 14, 2025 | 52.89 | 52.71 | 52.71 | 52.89 | 52.51 | 6,131 |
| July 11, 2025 | 52.98 | 52.95 | 52.95 | 53.2 | 52.88 | 2,546 |
| July 10, 2025 | 52.83 | 53.58 | 53.58 | 54.02 | 52.83 | 4,442 |
| July 09, 2025 | 52.75 | 53.01 | 53.01 | 53.01 | 52.5 | 6,717 |
| July 08, 2025 | 52.33 | 52.84 | 52.84 | 53.22 | 52.33 | 5,204 |
| July 07, 2025 | 52.9 | 52.12 | 52.12 | 52.9 | 52.12 | 3,000 |
| July 03, 2025 | 53.04 | 53.13 | 53.13 | 53.18 | 53.02 | 2,943 |
| July 02, 2025 | 51.99 | 52.91 | 52.91 | 52.94 | 51.99 | 5,700 |
| July 01, 2025 | 50.29 | 52.01 | 52.01 | 52.41 | 50.29 | 12,000 |
| June 30, 2025 | 50.5 | 50.43 | 50.43 | 50.55 | 50.34 | 5,992 |
| June 27, 2025 | 50.56 | 50.54 | 50.54 | 50.85 | 50.14 | 7,937 |
| June 26, 2025 | 49.83 | 50.47 | 50.47 | 50.47 | 49.83 | 13,864 |
| June 25, 2025 | 49.78 | 49.6 | 49.6 | 49.78 | 49.5 | 5,700 |
| June 24, 2025 | 49.9 | 50.08 | 50.08 | 50.16 | 49.9 | 4,400 |
| June 23, 2025 | 49.15 | 49.58 | 49.58 | 49.59 | 48.76 | 10,188 |
| June 20, 2025 | 49.64 | 49.16 | 49.16 | 49.64 | 49.14 | 4,362 |
| June 18, 2025 | 49.62 | 49.24 | 49.24 | 49.73 | 49.19 | 7,234 |
| June 17, 2025 | 49.67 | 49.17 | 49.17 | 49.67 | 49.17 | 4,000 |
| June 16, 2025 | 49.52 | 49.81 | 49.81 | 49.81 | 49.52 | 5,204 |
| June 13, 2025 | 49.78 | 49.17 | 49.17 | 49.81 | 49.08 | 7,700 |
| June 12, 2025 | 50.1 | 50.3 | 50.3 | 50.3 | 50.1 | 7,441 |
| June 11, 2025 | 50.79 | 50.45 | 50.45 | 50.96 | 50.41 | 10,729 |
| June 10, 2025 | 50.69 | 50.73 | 50.73 | 50.91 | 50.6 | 11,932 |
| June 09, 2025 | 49.69 | 50.12 | 50.12 | 50.35 | 49.69 | 4,629 |
| June 06, 2025 | 49.49 | 49.44 | 49.44 | 49.49 | 49.18 | 7,300 |
| June 05, 2025 | 48.65 | 48.82 | 48.82 | 49.06 | 48.65 | 4,306 |
| June 04, 2025 | 49.37 | 48.96 | 48.96 | 49.37 | 48.94 | 3,200 |
| June 03, 2025 | 48.23 | 49.2 | 49.2 | 49.31 | 48.23 | 5,703 |
| June 02, 2025 | 47.95 | 48.2 | 48.2 | 48.39 | 47.91 | 34,200 |
| May 30, 2025 | 48.71 | 48.66 | 48.66 | 48.84 | 48.54 | 2,700 |
| May 29, 2025 | 48.85 | 48.98 | 48.98 | 48.99 | 48.66 | 4,629 |
| May 28, 2025 | 49.05 | 48.66 | 48.66 | 49.07 | 48.66 | 2,302 |
| May 27, 2025 | 48.41 | 49.38 | 49.38 | 49.39 | 48.33 | 7,844 |
| May 23, 2025 | 47.42 | 47.94 | 47.94 | 48.06 | 47.42 | 3,239 |
| May 22, 2025 | 48.32 | 48.33 | 48.33 | 48.49 | 47.95 | 10,871 |
| May 21, 2025 | 49.33 | 48.41 | 48.41 | 49.37 | 48.39 | 9,221 |