56.99
+2.33(+4.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 55.17 | 56.99 | 56.99 | 57.03 | 54.94 | 1.2M |
| August 21, 2025 | 54.86 | 54.66 | 54.66 | 55.17 | 54.49 | 1.36M |
| August 20, 2025 | 54.96 | 55.19 | 55.19 | 55.49 | 54.47 | 1.05M |
| August 19, 2025 | 54.64 | 55.1 | 55.1 | 55.7 | 54.55 | 1.11M |
| August 18, 2025 | 54.41 | 54.3 | 54.3 | 54.91 | 54.06 | 1.09M |
| August 15, 2025 | 55.04 | 54.15 | 54.15 | 55.15 | 53.96 | 1.09M |
| August 14, 2025 | 53.88 | 54.83 | 54.83 | 54.85 | 53.64 | 1.46M |
| August 13, 2025 | 52.97 | 54.73 | 54.73 | 55.26 | 52.73 | 1.94M |
| August 12, 2025 | 51.65 | 52.97 | 52.97 | 53.5 | 51.47 | 1.8M |
| August 11, 2025 | 51.4 | 51.65 | 51.65 | 52.2 | 51.39 | 1.13M |
| August 08, 2025 | 51.92 | 51.55 | 51.55 | 52.67 | 51.17 | 1.06M |
| August 07, 2025 | 51.99 | 52.12 | 52.12 | 52.37 | 50.72 | 1.74M |
| August 06, 2025 | 53.26 | 51.45 | 51.45 | 53.26 | 51.25 | 2.08M |
| August 05, 2025 | 54.4 | 53.16 | 53.16 | 54.67 | 53.05 | 1.95M |
| August 04, 2025 | 55.95 | 54.64 | 54.64 | 56.59 | 54.57 | 1.95M |
| August 01, 2025 | 56.75 | 55.99 | 55.99 | 56.82 | 55.5 | 1.67M |
| July 31, 2025 | 58.16 | 57.07 | 56.7 | 58.79 | 56.7 | 2.61M |
| July 30, 2025 | 59.76 | 58.7 | 58.32 | 59.76 | 58.42 | 1.41M |
| July 29, 2025 | 59.21 | 59.46 | 59.07 | 59.89 | 58.56 | 1.64M |
| July 28, 2025 | 60.25 | 59.22 | 58.84 | 60.7 | 59.17 | 2.31M |
| July 25, 2025 | 58.23 | 60.86 | 60.86 | 61.02 | 58.11 | 3.56M |
| July 24, 2025 | 57.1 | 58.61 | 58.61 | 58.7 | 55.72 | 3.77M |
| July 23, 2025 | 56.06 | 57.19 | 57.19 | 59.5 | 54.98 | 10.54M |
| July 22, 2025 | 48.22 | 49.17 | 49.17 | 49.32 | 48.13 | 3.4M |
| July 21, 2025 | 49.32 | 48.04 | 48.04 | 49.5 | 47.87 | 3.46M |
| July 18, 2025 | 50.5 | 49 | 49 | 50.5 | 48.81 | 2.58M |
| July 17, 2025 | 50.16 | 50.49 | 50.49 | 50.62 | 49.75 | 2.65M |
| July 16, 2025 | 49.74 | 50 | 50 | 50.05 | 48.71 | 2.78M |
| July 15, 2025 | 51.41 | 49.79 | 49.79 | 51.52 | 49.74 | 1.66M |
| July 14, 2025 | 50.43 | 51.07 | 51.07 | 51.44 | 50.25 | 2.51M |
| July 11, 2025 | 50.85 | 51.32 | 51.32 | 51.51 | 49.85 | 2.33M |
| July 10, 2025 | 51.09 | 51.38 | 51.38 | 51.79 | 50.58 | 2.96M |
| July 09, 2025 | 52.02 | 51.26 | 51.26 | 53.68 | 50.9 | 2.88M |
| July 08, 2025 | 51.19 | 52.34 | 52.34 | 53.63 | 50.93 | 3.61M |
| July 07, 2025 | 52.22 | 50.97 | 50.97 | 52.59 | 50.95 | 2.05M |
| July 03, 2025 | 52.8 | 52.47 | 52.47 | 53.25 | 52.31 | 1.09M |
| July 02, 2025 | 52.46 | 52.76 | 52.76 | 53.77 | 52.44 | 1.94M |
| July 01, 2025 | 51.77 | 52.37 | 52.37 | 53.22 | 51.43 | 3.17M |
| June 30, 2025 | 54 | 51.85 | 51.85 | 55.04 | 51.47 | 3.15M |
| June 27, 2025 | 53.46 | 53.4 | 53.4 | 53.53 | 52.61 | 3.56M |
| June 26, 2025 | 53.36 | 53.19 | 53.19 | 53.65 | 52.86 | 1.12M |
| June 25, 2025 | 53.22 | 53.01 | 53.01 | 53.54 | 52.6 | 1.52M |
| June 24, 2025 | 54.53 | 53.79 | 53.79 | 54.89 | 53.38 | 1.59M |
| June 23, 2025 | 53.58 | 54.09 | 54.09 | 54.32 | 53.25 | 1.3M |
| June 20, 2025 | 53.21 | 53.53 | 53.53 | 53.71 | 52.64 | 2.43M |
| June 18, 2025 | 53.25 | 53.22 | 53.22 | 54.32 | 52.97 | 2.14M |
| June 17, 2025 | 54.89 | 53.95 | 53.95 | 55.35 | 53.79 | 2.08M |
| June 16, 2025 | 55.05 | 55.29 | 55.29 | 55.49 | 54.2 | 1.65M |
| June 13, 2025 | 55.77 | 54.8 | 54.8 | 56.99 | 54.52 | 1.64M |
| June 12, 2025 | 55.11 | 56.28 | 56.28 | 56.28 | 54.64 | 962,200 |
| June 11, 2025 | 55.64 | 55.77 | 55.77 | 56.01 | 55.35 | 1.68M |
| June 10, 2025 | 56.13 | 55.63 | 55.63 | 56.62 | 55.32 | 1.19M |
| June 09, 2025 | 55.89 | 55.67 | 55.67 | 56.11 | 54.97 | 1.06M |
| June 06, 2025 | 55.96 | 55.68 | 55.68 | 56.47 | 55.37 | 1.07M |
| June 05, 2025 | 54.94 | 55.24 | 55.24 | 55.6 | 54.27 | 1.02M |
| June 04, 2025 | 55.63 | 55.22 | 55.22 | 56.17 | 55.21 | 907,541 |
| June 03, 2025 | 55.01 | 55.67 | 55.67 | 56.01 | 53.94 | 1.86M |
| June 02, 2025 | 55.22 | 54.84 | 54.84 | 55.73 | 53.97 | 1.65M |
| May 30, 2025 | 54.1 | 55.78 | 55.78 | 56.2 | 54.01 | 2.84M |
| May 29, 2025 | 53.73 | 54.24 | 54.24 | 54.28 | 53.2 | 1.95M |