54.89
-1.089(-1.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 55.68 | 54.89 | 54.89 | 55.91 | 54.87 | 800,020 |
| July 14, 2025 | 55.92 | 55.98 | 55.98 | 56.3 | 55.51 | 962,500 |
| July 11, 2025 | 56.76 | 56.13 | 56.13 | 57.08 | 56.04 | 846,533 |
| July 10, 2025 | 55.55 | 56.76 | 56.76 | 57.55 | 55.55 | 1.92M |
| July 09, 2025 | 55.25 | 55.61 | 55.61 | 55.7 | 54.91 | 965,519 |
| July 08, 2025 | 54.78 | 55.28 | 55.28 | 55.58 | 54.46 | 1.62M |
| July 07, 2025 | 56.1 | 55.03 | 55.03 | 56.1 | 54.77 | 1.08M |
| July 03, 2025 | 56.05 | 56.12 | 56.12 | 56.4 | 55.84 | 513,182 |
| July 02, 2025 | 55.47 | 55.9 | 55.9 | 56.05 | 55.12 | 1.22M |
| July 01, 2025 | 54.8 | 55.78 | 55.78 | 55.88 | 54.61 | 1.47M |
| June 30, 2025 | 54.63 | 54.89 | 54.89 | 54.92 | 54.15 | 1.36M |
| June 27, 2025 | 54.5 | 54.7 | 54.7 | 55.43 | 54.35 | 2.66M |
| June 26, 2025 | 54.54 | 54.32 | 54.32 | 54.83 | 54.04 | 1.21M |
| June 25, 2025 | 54.83 | 54.53 | 54.53 | 54.95 | 54.31 | 894,338 |
| June 24, 2025 | 55.26 | 54.92 | 54.92 | 55.26 | 54.3 | 1.12M |
| June 23, 2025 | 55.46 | 55.33 | 55.33 | 56.17 | 55.16 | 1.12M |
| June 20, 2025 | 55.23 | 54.88 | 54.88 | 55.45 | 54.48 | 873,478 |
| June 18, 2025 | 55.1 | 55.12 | 55.12 | 55.35 | 54.63 | 896,802 |
| June 17, 2025 | 54.66 | 55.1 | 55.1 | 55.4 | 54.44 | 1.09M |
| June 16, 2025 | 56.01 | 54.85 | 54.85 | 56.12 | 54.45 | 1.16M |
| June 13, 2025 | 55.92 | 55.79 | 55.79 | 56.14 | 55.53 | 1.16M |
| June 12, 2025 | 55.02 | 56.07 | 56.07 | 56.09 | 54.8 | 1.22M |
| June 11, 2025 | 54.97 | 54.95 | 54.95 | 55.45 | 54.72 | 981,700 |
| June 10, 2025 | 56.32 | 54.96 | 54.96 | 56.51 | 54.82 | 1.25M |
| June 09, 2025 | 58.04 | 56.21 | 56.21 | 58.21 | 56.15 | 1.14M |
| June 06, 2025 | 58.05 | 58.25 | 58.25 | 58.38 | 57.67 | 1.05M |
| June 05, 2025 | 58.3 | 57.75 | 57.75 | 58.34 | 57.47 | 992,231 |
| June 04, 2025 | 58.33 | 58.26 | 58.26 | 58.81 | 57.84 | 1.08M |
| June 03, 2025 | 58.29 | 58.91 | 58.54 | 59.05 | 58 | 1.46M |
| June 02, 2025 | 56.7 | 58.49 | 58.12 | 58.54 | 56.55 | 1.4M |
| May 30, 2025 | 56.94 | 56.95 | 56.95 | 57 | 56.42 | 1.61M |
| May 29, 2025 | 56 | 56.82 | 56.82 | 56.89 | 55.76 | 917,800 |
| May 28, 2025 | 57.08 | 56.2 | 56.2 | 57.24 | 56.01 | 1.01M |
| May 27, 2025 | 57.99 | 57.26 | 57.26 | 58.37 | 56.94 | 1.41M |
| May 23, 2025 | 57.73 | 57.76 | 57.76 | 58.01 | 57.17 | 891,607 |
| May 22, 2025 | 58.13 | 57.6 | 57.6 | 58.32 | 57.53 | 1.11M |
| May 21, 2025 | 57.88 | 58.17 | 58.17 | 58.5 | 57.25 | 1.42M |
| May 20, 2025 | 57.82 | 58.01 | 58.01 | 58.05 | 57.57 | 562,218 |
| May 19, 2025 | 57.66 | 58 | 58 | 58.06 | 57.28 | 768,500 |
| May 16, 2025 | 56.7 | 57.65 | 57.65 | 57.74 | 56.51 | 1.36M |
| May 15, 2025 | 56.52 | 56.73 | 56.73 | 57.36 | 56.26 | 1.18M |
| May 14, 2025 | 56.64 | 56.34 | 56.34 | 56.74 | 55.54 | 1.55M |
| May 13, 2025 | 57.68 | 56.95 | 56.95 | 58.09 | 56.41 | 1.45M |
| May 12, 2025 | 58.25 | 57.5 | 57.5 | 58.4 | 56.94 | 2.36M |
| May 09, 2025 | 58.28 | 57.66 | 57.66 | 59.17 | 57.15 | 2.12M |
| May 08, 2025 | 63.99 | 58.37 | 58.43 | 64.62 | 58.29 | 3.11M |
| May 07, 2025 | 61.52 | 61.64 | 61.64 | 62.44 | 61.37 | 1.91M |
| May 06, 2025 | 61.26 | 61.2 | 61.2 | 61.69 | 60.57 | 1.48M |
| May 05, 2025 | 62.67 | 61.5 | 61.5 | 62.67 | 61.36 | 1.25M |
| May 02, 2025 | 61.27 | 62.48 | 62.48 | 63.17 | 61.23 | 1.5M |
| May 01, 2025 | 60.82 | 62.09 | 62.09 | 62.16 | 60.5 | 1.46M |
| April 30, 2025 | 61.17 | 60.37 | 60.37 | 61.17 | 59.67 | 2.28M |
| April 29, 2025 | 60.22 | 60.78 | 60.78 | 61.38 | 60.12 | 1.77M |
| April 28, 2025 | 59.68 | 60.6 | 60.6 | 60.76 | 59.51 | 1.74M |
| April 25, 2025 | 59.05 | 59.69 | 59.69 | 59.8 | 58.31 | 1.34M |
| April 24, 2025 | 59.39 | 58.81 | 58.81 | 59.62 | 58.36 | 1.43M |
| April 23, 2025 | 60.65 | 59.37 | 59.37 | 61.08 | 58.78 | 1.61M |
| April 22, 2025 | 59.85 | 60.01 | 60.01 | 60.98 | 59.6 | 1.63M |
| April 21, 2025 | 63.01 | 59.63 | 59.63 | 63.01 | 59.55 | 1.8M |
| April 17, 2025 | 62.35 | 63.04 | 63.05 | 64.06 | 62.35 | 2.14M |