52.64
+0.01(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 52.24 | 52.64 | 52.64 | 52.97 | 51.79 | 1.65M |
| July 31, 2025 | 53.09 | 52.63 | 52.63 | 53.31 | 52.55 | 1.18M |
| July 30, 2025 | 54.31 | 53.45 | 53.45 | 54.65 | 53.35 | 1.25M |
| July 29, 2025 | 54.52 | 54.04 | 54.04 | 54.62 | 53.99 | 1.04M |
| July 28, 2025 | 54.49 | 54.3 | 54.3 | 54.79 | 53.78 | 1.18M |
| July 25, 2025 | 53.64 | 54.48 | 54.48 | 54.61 | 53.3 | 1.4M |
| July 24, 2025 | 53.9 | 53.29 | 53.29 | 54.5 | 53.24 | 1.09M |
| July 23, 2025 | 54.05 | 54.04 | 54.04 | 54.5 | 52.89 | 1.62M |
| July 22, 2025 | 52.22 | 53.01 | 53.01 | 53.6 | 52.01 | 2.29M |
| July 21, 2025 | 53.36 | 51.89 | 51.89 | 53.75 | 51.87 | 4.74M |
| July 18, 2025 | 57.98 | 56.34 | 56.34 | 57.99 | 56.12 | 870,549 |
| July 17, 2025 | 56.42 | 57.55 | 57.55 | 57.92 | 56.42 | 1M |
| July 16, 2025 | 56.06 | 56.61 | 56.61 | 56.63 | 55.75 | 1.18M |
| July 15, 2025 | 57.59 | 55.87 | 55.87 | 57.92 | 55.69 | 1.74M |
| July 14, 2025 | 57.08 | 57.37 | 57.37 | 58.14 | 57.05 | 1.34M |
| July 11, 2025 | 57.09 | 57.12 | 57.12 | 57.79 | 56.64 | 1.41M |
| July 10, 2025 | 57.38 | 57.8 | 57.77 | 58.44 | 56.98 | 956,057 |
| July 09, 2025 | 56.77 | 57.31 | 57.31 | 57.35 | 55.51 | 2.16M |
| July 08, 2025 | 56.14 | 56.6 | 56.6 | 57.04 | 56.11 | 2.42M |
| July 07, 2025 | 58.75 | 55.97 | 55.97 | 58.88 | 55.84 | 2.21M |
| July 03, 2025 | 60.3 | 59.17 | 59.17 | 60.82 | 58.81 | 1.81M |
| July 02, 2025 | 60.14 | 60.57 | 60.57 | 60.97 | 59.91 | 1.75M |
| July 01, 2025 | 58.63 | 60.2 | 60.2 | 61.29 | 58.58 | 1.72M |
| June 30, 2025 | 59.03 | 59.02 | 59.02 | 59.39 | 58.16 | 1.04M |
| June 27, 2025 | 58.85 | 58.6 | 58.6 | 59.11 | 58.16 | 1.46M |
| June 26, 2025 | 58.25 | 58.82 | 58.82 | 58.85 | 57.79 | 1.3M |
| June 25, 2025 | 58.97 | 58.19 | 58.19 | 59.04 | 58.18 | 996,193 |
| June 24, 2025 | 58.31 | 58.66 | 58.66 | 58.88 | 57.62 | 902,599 |
| June 23, 2025 | 57.16 | 57.81 | 57.81 | 57.87 | 56.77 | 1.27M |
| June 20, 2025 | 57.8 | 57.87 | 57.87 | 58.61 | 57.41 | 1.81M |
| June 18, 2025 | 58.14 | 57.37 | 57.37 | 58.3 | 57.18 | 1.27M |
| June 17, 2025 | 58.48 | 58.14 | 58.14 | 58.85 | 57.69 | 1.23M |
| June 16, 2025 | 59 | 58.86 | 58.86 | 59.4 | 58.33 | 1.19M |
| June 13, 2025 | 59.64 | 58.9 | 58.9 | 59.99 | 58.7 | 1.15M |
| June 12, 2025 | 60.46 | 60.2 | 60.2 | 60.68 | 59.9 | 696,400 |
| June 11, 2025 | 61.57 | 60.8 | 60.8 | 61.75 | 60.12 | 1.41M |
| June 10, 2025 | 60.53 | 61.47 | 61.47 | 61.57 | 60.35 | 1.1M |
| June 09, 2025 | 60.28 | 60.34 | 60.34 | 60.69 | 59.46 | 916,160 |
| June 06, 2025 | 60.09 | 59.92 | 59.92 | 60.35 | 59.56 | 860,132 |
| June 05, 2025 | 59.85 | 59.55 | 59.55 | 59.89 | 59.23 | 670,640 |
| June 04, 2025 | 59.84 | 59.66 | 59.66 | 60.35 | 59.61 | 816,177 |
| June 03, 2025 | 58.63 | 59.7 | 59.7 | 60.02 | 58.3 | 869,946 |
| June 02, 2025 | 59.01 | 58.96 | 58.96 | 59.07 | 57.88 | 1.13M |
| May 30, 2025 | 58.75 | 59.18 | 59.18 | 59.41 | 57.73 | 1.18M |
| May 29, 2025 | 59.73 | 58.89 | 58.89 | 59.73 | 58.52 | 1.11M |
| May 28, 2025 | 59.72 | 59.21 | 59.21 | 60.1 | 59.12 | 933,531 |
| May 27, 2025 | 59.71 | 59.59 | 59.59 | 59.97 | 58.62 | 1.36M |
| May 23, 2025 | 57.63 | 58.96 | 58.96 | 59.18 | 57.14 | 1.39M |
| May 22, 2025 | 59 | 58.6 | 58.6 | 59.34 | 58.19 | 1.66M |
| May 21, 2025 | 60.86 | 59.28 | 59.28 | 61.47 | 59.25 | 2.24M |
| May 20, 2025 | 61.1 | 61.6 | 61.6 | 61.82 | 60.81 | 2M |
| May 19, 2025 | 60.44 | 61.05 | 61.05 | 61.12 | 60.23 | 1.19M |
| May 16, 2025 | 59.11 | 61.25 | 61.25 | 61.33 | 58.27 | 4.01M |
| May 15, 2025 | 58.12 | 57.82 | 57.82 | 58.46 | 56.63 | 2.23M |
| May 14, 2025 | 58.1 | 58.17 | 58.17 | 58.76 | 57.75 | 1.85M |
| May 13, 2025 | 59.16 | 58.25 | 58.25 | 59.48 | 57.82 | 2.1M |
| May 12, 2025 | 57.55 | 59.01 | 59.01 | 59.46 | 57.46 | 3.25M |
| May 09, 2025 | 60.97 | 55.82 | 55.82 | 61.5 | 54.48 | 10.9M |
| May 08, 2025 | 72.29 | 72.46 | 72.46 | 73.05 | 71.6 | 1.64M |
| May 07, 2025 | 71.16 | 71.51 | 71.51 | 71.87 | 70.57 | 1.13M |
