52.87
+0.31(+0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 53.68 | 52.56 | 52.56 | 54.59 | 51.98 | 61,800 |
| August 14, 2025 | 52.94 | 53.5 | 53.5 | 53.56 | 52.78 | 23,704 |
| August 13, 2025 | 53.19 | 53.32 | 53.32 | 53.77 | 53.06 | 36,400 |
| August 12, 2025 | 51.31 | 52.87 | 52.87 | 53.02 | 51.31 | 30,900 |
| August 11, 2025 | 50.94 | 50.79 | 50.79 | 51.14 | 50.53 | 23,430 |
| August 08, 2025 | 49.77 | 50.62 | 50.62 | 51.92 | 49.49 | 23,040 |
| August 07, 2025 | 51.32 | 50.06 | 50.06 | 51.32 | 49.99 | 32,548 |
| August 06, 2025 | 51.05 | 51.11 | 51.11 | 51.32 | 50.68 | 22,132 |
| August 05, 2025 | 51.77 | 50.96 | 50.96 | 52.29 | 50.75 | 41,900 |
| August 04, 2025 | 50.59 | 51.86 | 51.86 | 52.48 | 50.59 | 69,200 |
| August 01, 2025 | 51.39 | 50.93 | 50.64 | 51.62 | 50.78 | 36,343 |
| July 31, 2025 | 52.71 | 52.29 | 51.99 | 53.42 | 52.14 | 35,700 |
| July 30, 2025 | 54.62 | 53.23 | 52.93 | 54.81 | 53.05 | 29,530 |
| July 29, 2025 | 55.45 | 54.31 | 54 | 55.51 | 54.17 | 40,900 |
| July 28, 2025 | 54.69 | 55 | 54.69 | 55.12 | 54.48 | 26,145 |
| July 25, 2025 | 55.28 | 54.49 | 54.18 | 55.28 | 54.42 | 27,400 |
| July 24, 2025 | 56.62 | 55.42 | 55.1 | 56.62 | 55.31 | 35,100 |
| July 23, 2025 | 57.37 | 56.97 | 56.65 | 57.37 | 56.04 | 45,300 |
| July 22, 2025 | 59.3 | 56.82 | 56.5 | 61.07 | 56.8 | 46,032 |
| July 21, 2025 | 55.62 | 56.47 | 56.15 | 56.95 | 55.62 | 38,146 |
| July 18, 2025 | 57.11 | 56.08 | 56.08 | 57.31 | 55.89 | 36,700 |
| July 17, 2025 | 56.45 | 56.67 | 56.67 | 57.09 | 56.21 | 50,500 |
| July 16, 2025 | 55.67 | 56.08 | 56.08 | 56.48 | 55.04 | 41,600 |
| July 15, 2025 | 56.53 | 55.69 | 55.69 | 56.94 | 55.08 | 65,902 |
| July 14, 2025 | 55.01 | 56.72 | 56.72 | 56.72 | 55.01 | 50,724 |
| July 11, 2025 | 56.04 | 55.31 | 55.31 | 56.04 | 55.21 | 70,000 |
| July 10, 2025 | 56.11 | 56.2 | 56.2 | 56.8 | 56.09 | 28,100 |
| July 09, 2025 | 56.52 | 56.18 | 56.18 | 56.55 | 55.42 | 41,413 |
| July 08, 2025 | 56.14 | 56.06 | 56.06 | 56.64 | 55.62 | 56,000 |
| July 07, 2025 | 55.73 | 55.32 | 55.32 | 56.28 | 54.75 | 47,500 |
| July 03, 2025 | 55.57 | 56.23 | 56.23 | 56.38 | 55.5 | 20,748 |
| July 02, 2025 | 53.67 | 55.21 | 55.21 | 55.32 | 53.35 | 56,487 |
| July 01, 2025 | 51.39 | 53.24 | 53.24 | 53.9 | 51.26 | 94,600 |
| June 30, 2025 | 52.39 | 51.78 | 51.78 | 52.49 | 51.6 | 47,393 |
| June 27, 2025 | 51.78 | 51.75 | 51.75 | 52.69 | 51.64 | 232,709 |
| June 26, 2025 | 51.61 | 51.53 | 51.53 | 51.96 | 50.79 | 158,910 |
| June 25, 2025 | 51.13 | 50.58 | 50.58 | 51.13 | 50.18 | 53,900 |
| June 24, 2025 | 50.65 | 50.82 | 50.82 | 51.95 | 50.65 | 99,337 |
| June 23, 2025 | 50 | 50.12 | 50.12 | 51.02 | 49.52 | 96,048 |
| June 20, 2025 | 49.75 | 49.48 | 49.48 | 50 | 48.85 | 75,400 |
| June 18, 2025 | 48.36 | 49.32 | 49.32 | 50.15 | 48.36 | 98,627 |
| June 17, 2025 | 49.3 | 48.36 | 48.36 | 49.3 | 48.3 | 80,627 |
| June 16, 2025 | 49.23 | 48.99 | 48.99 | 50.04 | 48.67 | 33,303 |
| June 13, 2025 | 50.11 | 48.98 | 48.98 | 50.11 | 48.75 | 26,139 |
| June 12, 2025 | 49.85 | 50.81 | 50.81 | 50.81 | 49.85 | 50,541 |
| June 11, 2025 | 51.91 | 50.69 | 50.69 | 51.91 | 50.41 | 115,400 |
| June 10, 2025 | 51.17 | 51 | 51 | 51.73 | 50.87 | 52,200 |
| June 09, 2025 | 50.69 | 50.87 | 50.87 | 51.45 | 50.69 | 35,922 |
| June 06, 2025 | 50.17 | 50.78 | 50.78 | 50.8 | 50.17 | 20,100 |
| June 05, 2025 | 49.41 | 49.58 | 49.58 | 49.91 | 49.03 | 57,806 |
| June 04, 2025 | 49.34 | 49.5 | 49.5 | 49.53 | 49.1 | 31,439 |
| June 03, 2025 | 49.82 | 50 | 50 | 50.67 | 49.65 | 58,916 |
| June 02, 2025 | 50.22 | 49.66 | 49.66 | 50.95 | 49.42 | 33,300 |
| May 30, 2025 | 50.75 | 50.4 | 50.4 | 51 | 50.13 | 100,400 |
| May 29, 2025 | 50.81 | 50.6 | 50.6 | 50.97 | 49.9 | 63,311 |
| May 28, 2025 | 50.25 | 50.89 | 50.89 | 51.43 | 49.76 | 75,020 |
| May 27, 2025 | 49.95 | 50.57 | 50.57 | 50.66 | 49.39 | 86,600 |
| May 23, 2025 | 48.65 | 49.09 | 49.09 | 49.44 | 47.96 | 29,344 |
| May 22, 2025 | 49.3 | 49.66 | 49.66 | 50.09 | 48.84 | 67,227 |
| May 21, 2025 | 50.17 | 49.57 | 49.57 | 50.69 | 48.69 | 46,170 |
