55.99
-0.95(-1.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 57.72 | 55.99 | 55.98 | 57.72 | 55.28 | 64,030 |
July 31, 2025 | 56.98 | 56.94 | 56.94 | 57.4 | 56.71 | 48,200 |
July 30, 2025 | 58.63 | 57.55 | 57.55 | 59.22 | 57.41 | 38,800 |
July 29, 2025 | 59.82 | 58.6 | 58.6 | 59.82 | 58.45 | 29,700 |
July 28, 2025 | 59.26 | 59.38 | 59.38 | 59.76 | 59.12 | 82,300 |
July 25, 2025 | 59.5 | 59.34 | 59.34 | 59.82 | 59.05 | 27,900 |
July 24, 2025 | 60.98 | 59.52 | 59.52 | 60.98 | 59.52 | 37,000 |
July 23, 2025 | 60.91 | 60.62 | 60.62 | 60.91 | 60.01 | 37,500 |
July 22, 2025 | 60.12 | 60.46 | 60.46 | 61.38 | 60.12 | 44,400 |
July 21, 2025 | 60.82 | 60.42 | 60.42 | 61.63 | 60.27 | 64,207 |
July 18, 2025 | 62.62 | 60.51 | 60.51 | 63.28 | 60.41 | 78,550 |
July 17, 2025 | 60.41 | 62.17 | 62.17 | 62.6 | 58.71 | 249,500 |
July 16, 2025 | 59.33 | 59.18 | 59.18 | 59.47 | 58.38 | 47,861 |
July 15, 2025 | 61.42 | 59.02 | 59.02 | 61.97 | 59.02 | 58,100 |
July 14, 2025 | 60.25 | 61.61 | 61.61 | 61.61 | 60.25 | 128,500 |
July 11, 2025 | 61.38 | 60.24 | 60.24 | 61.38 | 60.21 | 85,123 |
July 10, 2025 | 61.83 | 61.61 | 61.61 | 62.4 | 61.52 | 52,900 |
July 09, 2025 | 62.14 | 61.83 | 61.83 | 62.5 | 61.18 | 80,601 |
July 08, 2025 | 61.91 | 61.89 | 61.89 | 62.71 | 61.26 | 83,600 |
July 07, 2025 | 62 | 61.84 | 61.84 | 62.75 | 60.65 | 85,400 |
July 03, 2025 | 62.25 | 62.51 | 62.51 | 62.9 | 61.85 | 88,900 |
July 02, 2025 | 61.24 | 61.87 | 61.87 | 62 | 60.89 | 126,153 |
July 01, 2025 | 59.06 | 60.95 | 60.95 | 61.51 | 58.77 | 118,400 |
June 30, 2025 | 59.04 | 58.78 | 58.78 | 59.44 | 58.55 | 126,365 |
June 27, 2025 | 59.54 | 59.34 | 58.94 | 60 | 58.92 | 126,200 |
June 26, 2025 | 58.29 | 59.35 | 58.95 | 59.49 | 58.11 | 121,641 |
June 25, 2025 | 58.08 | 57.91 | 57.52 | 58.49 | 57.7 | 132,501 |
June 24, 2025 | 58 | 58.24 | 57.85 | 59.49 | 57.57 | 109,700 |
June 23, 2025 | 56.27 | 57.38 | 56.99 | 57.55 | 55.9 | 106,700 |
June 20, 2025 | 56.55 | 55.65 | 55.65 | 56.55 | 54.98 | 83,237 |
June 18, 2025 | 55.51 | 55.93 | 55.93 | 56.55 | 55 | 96,500 |
June 17, 2025 | 55.26 | 55.52 | 55.52 | 55.78 | 55.02 | 91,537 |
June 16, 2025 | 56.29 | 55.74 | 55.74 | 56.53 | 55.4 | 32,340 |
June 13, 2025 | 56.74 | 55.62 | 55.62 | 56.74 | 55.48 | 56,977 |
June 12, 2025 | 56.98 | 57.45 | 57.45 | 57.65 | 56.02 | 78,611 |
June 11, 2025 | 57.83 | 57.41 | 57.41 | 58 | 56.95 | 36,001 |
June 10, 2025 | 57.05 | 57.52 | 57.52 | 57.8 | 57.05 | 28,800 |
June 09, 2025 | 56.97 | 56.71 | 56.71 | 57.75 | 56.27 | 41,100 |
June 06, 2025 | 56.58 | 56.86 | 56.86 | 56.92 | 55.56 | 43,538 |
June 05, 2025 | 56.06 | 55.76 | 55.76 | 56.15 | 55.55 | 37,100 |
June 04, 2025 | 56.76 | 55.85 | 55.85 | 57 | 55.4 | 24,900 |
June 03, 2025 | 55.79 | 56.54 | 56.54 | 56.79 | 55.11 | 21,000 |
June 02, 2025 | 55.98 | 55.98 | 55.98 | 56.17 | 55.55 | 36,560 |
May 30, 2025 | 56.65 | 55.94 | 55.94 | 56.99 | 55.45 | 48,738 |
May 29, 2025 | 56.27 | 56.74 | 56.74 | 56.74 | 55.54 | 45,642 |
May 28, 2025 | 56.97 | 56.33 | 56.33 | 57.66 | 55.71 | 20,983 |
May 27, 2025 | 56.81 | 57.15 | 57.15 | 57.54 | 56.02 | 32,235 |
May 23, 2025 | 55.29 | 56.01 | 56.01 | 56.3 | 55.01 | 26,726 |
May 22, 2025 | 56.59 | 56.2 | 56.2 | 56.83 | 55.96 | 21,907 |
May 21, 2025 | 57.65 | 56.86 | 57.24 | 57.66 | 56.72 | 24,129 |
May 20, 2025 | 58.2 | 58.5 | 58.5 | 58.73 | 58.2 | 11,521 |
May 19, 2025 | 57.53 | 58.05 | 58.05 | 58.18 | 57.53 | 15,700 |
May 16, 2025 | 58.68 | 58.11 | 58.11 | 59.15 | 57.71 | 22,541 |
May 15, 2025 | 58.92 | 58.81 | 58.81 | 59.05 | 58.22 | 18,249 |
May 14, 2025 | 58.66 | 58.96 | 58.96 | 59.22 | 58.07 | 27,700 |
May 13, 2025 | 59.79 | 58.86 | 58.86 | 59.79 | 58.55 | 28,600 |
May 12, 2025 | 58.07 | 59.27 | 59.27 | 60.12 | 58.07 | 64,743 |
May 09, 2025 | 56.62 | 56.72 | 56.72 | 56.95 | 56.33 | 13,600 |
May 08, 2025 | 56.83 | 57.01 | 57.01 | 57.48 | 56.64 | 30,200 |
May 07, 2025 | 56.28 | 56.16 | 56.16 | 56.7 | 55.64 | 30,000 |