53.74
+0.34(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 54.09 | 53.74 | 53.74 | 54.09 | 53.65 | 7 |
| September 05, 2025 | 53.14 | 53.4 | 53.4 | 53.71 | 53.14 | 13,372 |
| September 04, 2025 | 53.19 | 52.91 | 52.91 | 53.19 | 52.81 | 129 |
| September 03, 2025 | 52.64 | 52.68 | 52.68 | 52.77 | 52.64 | 355 |
| September 02, 2025 | 53.76 | 52.56 | 52.56 | 53.76 | 52.56 | 5,871 |
| September 01, 2025 | 53.36 | 53.37 | 53.37 | 53.62 | 53.35 | 5,507 |
| August 29, 2025 | 53.72 | 53.19 | 53.19 | 53.72 | 53.11 | 17,424 |
| August 28, 2025 | 53 | 53.26 | 53.26 | 53.46 | 53 | 1,307 |
| August 27, 2025 | 53.1 | 53.24 | 53.24 | 53.24 | 52.94 | 6,533 |
| August 26, 2025 | 52.69 | 53.2 | 53.2 | 53.57 | 52.69 | 8,292 |
| August 22, 2025 | 52.74 | 53.92 | 53.92 | 53.99 | 52.74 | 216 |
| August 21, 2025 | 53.06 | 52.82 | 52.82 | 53.06 | 52.77 | 11,458 |
| August 20, 2025 | 53.03 | 52.95 | 52.95 | 53.07 | 52.83 | 1,901 |
| August 19, 2025 | 53.33 | 53.38 | 53.38 | 53.38 | 52.93 | 8,314 |
| August 18, 2025 | 53.41 | 52.94 | 52.94 | 53.41 | 52.82 | 2,455 |
| August 15, 2025 | 53.48 | 53.09 | 53.09 | 53.48 | 53 | 30,643 |
| August 14, 2025 | 53.42 | 52.74 | 52.74 | 53.42 | 52.74 | 1,574 |
| August 13, 2025 | 52.72 | 52.92 | 52.92 | 52.92 | 52.72 | 193 |
| August 12, 2025 | 51.63 | 52.4 | 52.4 | 52.48 | 51.63 | 330 |
| August 11, 2025 | 52.86 | 52.09 | 52.09 | 52.86 | 52.09 | 57 |
| August 08, 2025 | 52.78 | 52.39 | 52.39 | 52.78 | 52.38 | 17,555 |
| August 07, 2025 | 52.72 | 52.31 | 52.31 | 52.72 | 52.31 | 2,016 |
| August 06, 2025 | 52.49 | 52.08 | 52.08 | 52.49 | 51.94 | 771 |
| August 05, 2025 | 52.04 | 51.76 | 51.76 | 52.04 | 51.76 | 9,368 |
| August 04, 2025 | 51.01 | 51.67 | 51.67 | 51.67 | 51.01 | 75 |
| August 01, 2025 | 51.76 | 50.99 | 50.99 | 51.76 | 50.91 | 569 |
| July 31, 2025 | 51.55 | 51.55 | 51.55 | 51.87 | 51.55 | 23 |
| July 30, 2025 | 52.33 | 51.96 | 51.96 | 52.33 | 51.95 | 2 |
| July 29, 2025 | 52.26 | 52.11 | 52.11 | 52.28 | 52.11 | 17 |
| July 28, 2025 | 53.28 | 52.22 | 52.22 | 53.29 | 52.22 | 492 |
| July 25, 2025 | 52.63 | 52.57 | 52.57 | 52.63 | 52.49 | 1,078 |
| July 24, 2025 | 52.86 | 52.8 | 52.8 | 52.92 | 52.73 | 2,406 |
| July 23, 2025 | 52.53 | 52.72 | 52.72 | 52.72 | 52.5 | 8,500 |
| July 22, 2025 | 51.93 | 51.91 | 51.91 | 51.93 | 51.54 | 9,306 |
| July 21, 2025 | 51.68 | 51.9 | 51.9 | 51.9 | 51.67 | 2 |
| July 18, 2025 | 51.57 | 51.54 | 51.54 | 51.57 | 51.52 | 74 |
| July 17, 2025 | 51.03 | 51.29 | 51.29 | 51.29 | 50.97 | 6,267 |
| July 16, 2025 | 50.81 | 50.73 | 50.73 | 50.92 | 50.73 | 98,849 |
| July 15, 2025 | 51.43 | 51.03 | 51.03 | 51.57 | 51.03 | 418 |
| July 14, 2025 | 51.13 | 51.3 | 51.3 | 51.35 | 51.13 | 106 |
| July 11, 2025 | 51.65 | 51.46 | 51.46 | 51.67 | 51.37 | 2,097 |
| July 10, 2025 | 51.68 | 51.81 | 51.81 | 51.81 | 51.65 | 4,826 |
| July 09, 2025 | 51.52 | 51.5 | 51.5 | 51.65 | 51.42 | 3,748 |
| July 08, 2025 | 51.55 | 51.39 | 51.39 | 51.55 | 51.37 | 443 |
| July 07, 2025 | 51.55 | 51.51 | 51.51 | 51.63 | 51.51 | 37 |
| July 04, 2025 | 51.78 | 51.59 | 51.59 | 52.01 | 51.31 | 1,202 |
| July 03, 2025 | 51.8 | 51.91 | 51.91 | 51.92 | 51.75 | 18,520 |
| July 02, 2025 | 51.74 | 51.65 | 51.65 | 51.74 | 51.45 | 33,032 |
| July 01, 2025 | 51.42 | 51.45 | 51.45 | 51.45 | 51.42 | 1 |
| June 30, 2025 | 51.35 | 51.16 | 51.16 | 51.35 | 51.09 | 1,593 |
| June 27, 2025 | 51.02 | 51.16 | 51.16 | 51.16 | 51.02 | 964 |
| June 26, 2025 | 50.66 | 50.78 | 50.78 | 50.78 | 50.62 | 8,243 |
| June 25, 2025 | 50.59 | 50.25 | 50.25 | 50.59 | 50.25 | 1,043 |
| June 24, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 139 |
| June 23, 2025 | 49.19 | 49.89 | 49.89 | 49.9 | 49.19 | 354 |
| June 20, 2025 | 49.91 | 49.86 | 49.86 | 50.08 | 49.77 | 4,743 |
| June 19, 2025 | 49.76 | 49.55 | 49.55 | 49.83 | 49.55 | 275 |
| June 18, 2025 | 50 | 50.14 | 50.14 | 50.14 | 49.96 | 1,584 |
| June 17, 2025 | 50.09 | 50.05 | 50.05 | 50.1 | 50.05 | 6 |
| June 16, 2025 | 50.25 | 50.41 | 50.41 | 50.58 | 50.25 | 16,441 |