56.32
-0.085(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 56.61 | 56.41 | 56.41 | 56.64 | 56.39 | 62,528 |
| August 14, 2025 | 56.53 | 56.59 | 56.59 | 56.63 | 56.43 | 56,216 |
| August 13, 2025 | 56.79 | 56.72 | 56.72 | 56.82 | 56.55 | 79,044 |
| August 12, 2025 | 56 | 56.54 | 56.54 | 56.55 | 55.95 | 49,930 |
| August 11, 2025 | 56 | 55.76 | 55.76 | 56.17 | 55.76 | 70,300 |
| August 08, 2025 | 55.33 | 55.94 | 55.94 | 55.97 | 55.33 | 75,300 |
| August 07, 2025 | 55.46 | 55.16 | 55.16 | 55.56 | 54.99 | 46,759 |
| August 06, 2025 | 54.76 | 54.99 | 54.99 | 55.11 | 54.66 | 55,300 |
| August 05, 2025 | 55 | 54.65 | 54.65 | 55.09 | 54.63 | 61,839 |
| August 04, 2025 | 54.45 | 54.92 | 54.92 | 54.93 | 54.45 | 86,836 |
| August 01, 2025 | 54.67 | 54.05 | 54.05 | 54.73 | 53.92 | 122,011 |
| July 31, 2025 | 55.74 | 54.95 | 54.95 | 55.74 | 54.88 | 64,337 |
| July 30, 2025 | 55.28 | 54.82 | 54.82 | 55.29 | 54.59 | 106,723 |
| July 29, 2025 | 55.36 | 55.12 | 55.12 | 55.43 | 55.08 | 103,054 |
| July 28, 2025 | 55.25 | 55.25 | 55.25 | 55.35 | 55.13 | 298,703 |
| July 25, 2025 | 55.05 | 55.2 | 55.2 | 55.3 | 54.98 | 79,645 |
| July 24, 2025 | 55 | 54.98 | 54.98 | 55.08 | 54.88 | 153,321 |
| July 23, 2025 | 54.91 | 54.95 | 54.95 | 54.99 | 54.66 | 34,252 |
| July 22, 2025 | 54.55 | 54.72 | 54.72 | 54.73 | 54.39 | 35,100 |
| July 21, 2025 | 54.39 | 54.44 | 54.44 | 54.67 | 54.38 | 83,742 |
| July 18, 2025 | 54.43 | 54.23 | 54.23 | 54.43 | 54.14 | 30,142 |
| July 17, 2025 | 54 | 54.25 | 54.25 | 54.25 | 53.94 | 46,100 |
| July 16, 2025 | 53.98 | 53.99 | 53.99 | 54.04 | 53.55 | 48,670 |
| July 15, 2025 | 54.24 | 53.83 | 53.83 | 54.33 | 53.81 | 40,995 |
| July 14, 2025 | 54.05 | 54.08 | 54.08 | 54.15 | 53.88 | 78,056 |
| July 11, 2025 | 54.04 | 54.17 | 54.17 | 54.26 | 53.85 | 61,747 |
| July 10, 2025 | 54.16 | 54.31 | 54.31 | 54.39 | 54.05 | 117,100 |
| July 09, 2025 | 53.96 | 54.14 | 54.14 | 54.21 | 53.82 | 78,630 |
| July 08, 2025 | 53.82 | 53.89 | 53.89 | 53.99 | 53.68 | 88,173 |
| July 07, 2025 | 53.99 | 53.7 | 53.7 | 54.08 | 53.47 | 150,501 |
| July 03, 2025 | 54.07 | 54.32 | 54.32 | 54.37 | 54.07 | 51,900 |
| July 02, 2025 | 53.54 | 53.97 | 53.97 | 53.97 | 53.51 | 52,362 |
| July 01, 2025 | 53.38 | 53.47 | 53.47 | 53.57 | 53.3 | 106,140 |
| June 30, 2025 | 53.48 | 53.52 | 53.52 | 53.66 | 53.26 | 131,043 |
| June 27, 2025 | 53.24 | 53.3 | 53.3 | 53.42 | 52.93 | 42,400 |
| June 26, 2025 | 52.95 | 53.11 | 53.11 | 53.15 | 52.85 | 86,200 |
| June 25, 2025 | 52.88 | 52.74 | 52.74 | 52.93 | 52.59 | 56,600 |
| June 24, 2025 | 52.77 | 52.74 | 52.72 | 52.88 | 52.52 | 90,318 |
| June 23, 2025 | 51.92 | 52.37 | 52.35 | 52.41 | 51.8 | 123,659 |
| June 20, 2025 | 52.29 | 51.89 | 51.87 | 52.42 | 51.76 | 68,100 |
| June 18, 2025 | 52.1 | 52 | 51.98 | 52.29 | 51.95 | 41,640 |
| June 17, 2025 | 52.25 | 52.01 | 52.01 | 52.44 | 51.98 | 55,800 |
| June 16, 2025 | 52.18 | 52.48 | 52.48 | 52.58 | 52.18 | 102,315 |
| June 13, 2025 | 52.01 | 51.96 | 51.96 | 52.3 | 51.8 | 82,689 |
| June 12, 2025 | 52.24 | 52.44 | 52.44 | 52.47 | 52.17 | 32,424 |
| June 11, 2025 | 52.64 | 52.29 | 52.29 | 52.69 | 52.08 | 54,144 |
| June 10, 2025 | 52.12 | 52.5 | 52.5 | 52.5 | 52.12 | 48,845 |
| June 09, 2025 | 51.91 | 52.03 | 52.03 | 52.19 | 51.85 | 38,950 |
| June 06, 2025 | 51.71 | 51.84 | 51.84 | 52 | 51.71 | 33,557 |
| June 05, 2025 | 51.71 | 51.24 | 51.24 | 51.8 | 51.08 | 42,463 |
| June 04, 2025 | 51.6 | 51.57 | 51.57 | 51.71 | 51.5 | 53,232 |
| June 03, 2025 | 51.24 | 51.49 | 51.49 | 51.64 | 51.12 | 49,424 |
| June 02, 2025 | 50.95 | 51.28 | 51.28 | 51.28 | 50.68 | 77,700 |
| May 30, 2025 | 51.13 | 51.09 | 51.09 | 51.23 | 50.53 | 29,343 |
| May 29, 2025 | 51.64 | 51.19 | 51.19 | 51.64 | 51 | 46,923 |
| May 28, 2025 | 51.59 | 51.19 | 51.19 | 51.64 | 51.17 | 84,636 |
| May 27, 2025 | 50.99 | 51.54 | 51.54 | 51.54 | 50.95 | 91,800 |
| May 23, 2025 | 50.21 | 50.37 | 50.37 | 50.6 | 50.18 | 48,753 |
| May 22, 2025 | 50.84 | 50.93 | 50.93 | 51.22 | 50.8 | 59,485 |
| May 21, 2025 | 51.19 | 50.87 | 50.87 | 51.67 | 50.8 | 72,300 |
