53.06
+0.06(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.2 | 53 | 53 | 53.2 | 52.85 | 20,594 |
| August 15, 2025 | 53.26 | 53.13 | 53.13 | 53.28 | 53.05 | 3,941 |
| August 14, 2025 | 53.21 | 52.93 | 52.93 | 53.3 | 52.93 | 7,875 |
| August 13, 2025 | 53.2 | 53.25 | 53.25 | 53.41 | 53.16 | 34,439 |
| August 12, 2025 | 52.89 | 52.98 | 52.98 | 53 | 52.52 | 20,698 |
| August 11, 2025 | 52.75 | 52.71 | 52.71 | 52.89 | 52.68 | 8,978 |
| August 08, 2025 | 52.44 | 52.64 | 52.64 | 52.71 | 52.39 | 6,959 |
| August 07, 2025 | 52.42 | 52.3 | 52.3 | 52.75 | 52.04 | 144,939 |
| August 06, 2025 | 52.36 | 52.23 | 52.23 | 52.49 | 52.03 | 14,021 |
| August 05, 2025 | 52.49 | 52.19 | 52.19 | 52.61 | 52.1 | 17,921 |
| August 04, 2025 | 52 | 52.26 | 52.26 | 52.32 | 51.81 | 12,617 |
| August 01, 2025 | 52.2 | 51.6 | 51.6 | 52.22 | 51.52 | 36,171 |
| July 31, 2025 | 53.35 | 52.59 | 52.59 | 53.42 | 52.54 | 63,266 |
| July 30, 2025 | 53.01 | 52.76 | 52.76 | 53.3 | 52.76 | 6,456 |
| July 29, 2025 | 53.12 | 52.93 | 52.93 | 53.27 | 52.9 | 25,257 |
| July 28, 2025 | 53.43 | 53.12 | 53.12 | 53.5 | 53.07 | 26,755 |
| July 25, 2025 | 53.09 | 53.09 | 53.09 | 53.12 | 52.94 | 3,888 |
| July 24, 2025 | 53.18 | 53.11 | 53.11 | 53.25 | 52.95 | 14,673 |
| July 23, 2025 | 53.01 | 53.05 | 53.05 | 53.13 | 52.97 | 6,777 |
| July 22, 2025 | 52.45 | 52.61 | 52.61 | 52.66 | 52.36 | 9,220 |
| July 21, 2025 | 52.54 | 52.67 | 52.67 | 52.68 | 52.46 | 6,181 |
| July 18, 2025 | 52.45 | 52.43 | 52.43 | 52.74 | 52.41 | 15,849 |
| July 17, 2025 | 52.19 | 52.37 | 52.37 | 52.39 | 52.08 | 194,124 |
| July 16, 2025 | 51.97 | 52 | 52 | 52.16 | 51.88 | 5,222 |
| July 15, 2025 | 52.44 | 52.2 | 52.2 | 52.68 | 52.19 | 12,693 |
| July 14, 2025 | 52.24 | 52.36 | 52.36 | 52.45 | 52.2 | 47,198 |
| July 11, 2025 | 52.59 | 52.43 | 52.43 | 52.64 | 52.35 | 3,614 |
| July 10, 2025 | 52.51 | 52.7 | 52.7 | 52.71 | 52.47 | 75,491 |
| July 09, 2025 | 52.37 | 52.37 | 52.37 | 52.61 | 52.32 | 17,813 |
| July 08, 2025 | 52.21 | 52.33 | 52.33 | 52.37 | 52.11 | 16,920 |
| July 07, 2025 | 52.29 | 52.13 | 52.13 | 52.56 | 52.13 | 121,406 |
| July 04, 2025 | 52.51 | 52.44 | 52.44 | 52.63 | 52.3 | 3,207 |
| July 03, 2025 | 52.52 | 52.74 | 52.74 | 52.74 | 52.43 | 32,485 |
| July 02, 2025 | 52.49 | 52.35 | 52.35 | 52.49 | 52.02 | 13,363 |
| July 01, 2025 | 52.1 | 52.09 | 52.09 | 52.3 | 51.94 | 29,710 |
| June 30, 2025 | 52.38 | 52.23 | 52.23 | 52.52 | 52.05 | 24,895 |
| June 27, 2025 | 52.23 | 52.37 | 52.37 | 52.37 | 52.09 | 9,719 |
| June 26, 2025 | 51.81 | 51.88 | 51.88 | 51.95 | 51.73 | 12,119 |
| June 25, 2025 | 51.78 | 51.54 | 51.54 | 51.85 | 51.54 | 23,500 |
| June 24, 2025 | 51.88 | 51.74 | 51.74 | 51.98 | 51.55 | 35,804 |
| June 23, 2025 | 50.84 | 51.19 | 51.19 | 51.27 | 50.7 | 30,091 |
| June 20, 2025 | 50.99 | 51 | 51 | 51.26 | 50.87 | 17,420 |
| June 19, 2025 | 50.88 | 50.7 | 50.7 | 51.07 | 50.65 | 12,297 |
| June 18, 2025 | 51.32 | 51.3 | 51.3 | 51.5 | 51.16 | 14,136 |
| June 17, 2025 | 51.41 | 51.39 | 51.39 | 51.6 | 51.12 | 17,491 |
| June 16, 2025 | 51.39 | 51.7 | 51.7 | 51.82 | 51.38 | 29,610 |
| June 13, 2025 | 51.11 | 51.34 | 51.34 | 51.37 | 51.05 | 7,788 |
| June 12, 2025 | 51.3 | 51.6 | 51.6 | 51.63 | 51.06 | 2,616 |
| June 11, 2025 | 51.25 | 51.5 | 51.5 | 51.58 | 51.09 | 54,251 |
| June 10, 2025 | 50.86 | 51.11 | 51.11 | 51.21 | 50.85 | 12,806 |
| June 09, 2025 | 50.66 | 50.8 | 50.8 | 50.8 | 50.58 | 54,547 |
| June 06, 2025 | 50.54 | 50.72 | 50.72 | 50.92 | 50.48 | 7,762 |
| June 05, 2025 | 50.54 | 50.72 | 50.72 | 50.75 | 50.42 | 3,348 |
| June 04, 2025 | 50.61 | 50.67 | 50.67 | 50.74 | 50.51 | 62,920 |
| June 03, 2025 | 50.27 | 50.57 | 50.57 | 50.57 | 50.09 | 3,871 |
| June 02, 2025 | 49.97 | 50.14 | 50.14 | 50.26 | 49.8 | 138,466 |
| May 30, 2025 | 50.28 | 50.2 | 50.2 | 50.57 | 50.11 | 5,286 |
| May 29, 2025 | 50.74 | 50.32 | 50.32 | 50.91 | 50.25 | 9,829 |
| May 28, 2025 | 50.51 | 50.46 | 50.46 | 50.75 | 50.46 | 10,261 |
| May 27, 2025 | 50.25 | 50.5 | 50.5 | 50.59 | 50.22 | 40,254 |
