52.95
-0.43(-0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.2 | 52.95 | 52.95 | 53.65 | 52.8 | 3.37M |
| August 15, 2025 | 53.73 | 53.38 | 53.38 | 54.16 | 53.24 | 2.66M |
| August 14, 2025 | 51.98 | 53.31 | 53.31 | 53.46 | 51.25 | 4.03M |
| August 13, 2025 | 50.18 | 52.93 | 52.93 | 52.97 | 50.16 | 5.08M |
| August 12, 2025 | 48.54 | 50.27 | 50.27 | 50.61 | 48.44 | 5.18M |
| August 11, 2025 | 49.23 | 48.34 | 48.34 | 50.17 | 47.55 | 6.57M |
| August 08, 2025 | 50.28 | 49.06 | 49.06 | 50.28 | 48.9 | 3.65M |
| August 07, 2025 | 50.62 | 50.17 | 50.17 | 51.5 | 49.44 | 5.21M |
| August 06, 2025 | 52.59 | 49.55 | 49.55 | 52.88 | 49.27 | 7.47M |
| August 05, 2025 | 51.46 | 51.98 | 51.98 | 52.72 | 50.97 | 7.1M |
| August 04, 2025 | 54.32 | 50.9 | 50.9 | 54.58 | 50.77 | 10.12M |
| August 01, 2025 | 57.55 | 53.42 | 53.42 | 57.59 | 53.4 | 10.56M |
| July 31, 2025 | 58.56 | 57.93 | 57.93 | 58.77 | 57.64 | 9.07M |
| July 30, 2025 | 62.19 | 58.85 | 58.85 | 62.26 | 58.62 | 6.29M |
| July 29, 2025 | 62.38 | 62.48 | 62.48 | 62.81 | 61.38 | 2.74M |
| July 28, 2025 | 63.89 | 62.88 | 62.88 | 64.03 | 62.5 | 4.64M |
| July 25, 2025 | 61 | 64.01 | 64.01 | 64.19 | 60.51 | 5.73M |
| July 24, 2025 | 62.64 | 60.7 | 60.7 | 63.06 | 59.79 | 9.57M |
| July 23, 2025 | 66.57 | 67.22 | 67.22 | 67.5 | 66.15 | 3.57M |
| July 22, 2025 | 62.9 | 65.41 | 65.41 | 66.05 | 62.84 | 5.42M |
| July 21, 2025 | 63.77 | 62.65 | 62.65 | 64.21 | 62.6 | 3.11M |
| July 18, 2025 | 63.88 | 63.21 | 63.21 | 63.9 | 62.64 | 2.23M |
| July 17, 2025 | 62.31 | 63.3 | 63.3 | 63.47 | 62 | 1.88M |
| July 16, 2025 | 62.58 | 62.42 | 62.42 | 62.84 | 61.4 | 1.96M |
| July 15, 2025 | 63.55 | 62.44 | 62.44 | 64 | 62.37 | 2.09M |
| July 14, 2025 | 63.98 | 63.04 | 63.04 | 64.6 | 62.66 | 3.45M |
| July 11, 2025 | 64.26 | 64.55 | 64.55 | 64.85 | 63.5 | 2.54M |
| July 10, 2025 | 64.5 | 65.32 | 65.32 | 66.41 | 64.25 | 2.65M |
| July 09, 2025 | 64.25 | 64.84 | 64.84 | 66.14 | 63.77 | 3.59M |
| July 08, 2025 | 61.11 | 63.7 | 63.7 | 64.4 | 61 | 4.05M |
| July 07, 2025 | 61.32 | 60.73 | 60.73 | 62.01 | 60.15 | 2.98M |
| July 03, 2025 | 62.58 | 62.01 | 62.01 | 62.78 | 61.82 | 1.96M |
| July 02, 2025 | 62 | 62.56 | 62.56 | 62.88 | 60.65 | 4.25M |
| July 01, 2025 | 57.75 | 61.2 | 61.2 | 61.69 | 57.5 | 4.51M |
| June 30, 2025 | 58.3 | 57.86 | 57.86 | 58.62 | 57.48 | 3.97M |
| June 27, 2025 | 58.72 | 58.67 | 58.67 | 59.5 | 57.96 | 4.1M |
| June 26, 2025 | 57.96 | 58.4 | 58.4 | 58.56 | 57.74 | 2.18M |
| June 25, 2025 | 58.1 | 57.48 | 57.48 | 58.28 | 57.35 | 3.08M |
| June 24, 2025 | 57.98 | 58.33 | 58.33 | 58.48 | 57.62 | 3.15M |
| June 23, 2025 | 57.97 | 57.34 | 57.34 | 58.47 | 56.72 | 4.19M |
| June 20, 2025 | 58.98 | 58.34 | 58.34 | 59.12 | 57.74 | 7.97M |
| June 18, 2025 | 59.57 | 58.64 | 58.64 | 59.9 | 58.58 | 4.15M |
| June 17, 2025 | 60.98 | 59.59 | 59.59 | 61.39 | 59.52 | 3.99M |
| June 16, 2025 | 60.83 | 61.22 | 61.22 | 61.3 | 60.03 | 4M |
| June 13, 2025 | 60.05 | 60.1 | 60.1 | 61.69 | 59.8 | 5.1M |
| June 12, 2025 | 60.33 | 60.13 | 60.13 | 60.76 | 59.77 | 4.09M |
| June 11, 2025 | 61.09 | 61.12 | 61.12 | 61.22 | 60.31 | 4.61M |
| June 10, 2025 | 59.34 | 60.58 | 60.58 | 61.25 | 59.01 | 7.67M |
| June 09, 2025 | 57.3 | 58.48 | 58.48 | 59.31 | 57.15 | 6.68M |
| June 06, 2025 | 56.38 | 56.54 | 56.54 | 56.94 | 55.93 | 3.66M |
| June 05, 2025 | 56.49 | 55.6 | 55.6 | 56.61 | 55.45 | 3.81M |
| June 04, 2025 | 55.56 | 56.01 | 56.01 | 56.09 | 55.43 | 3.3M |
| June 03, 2025 | 54.44 | 55.7 | 55.7 | 56.07 | 53.16 | 4.02M |
| June 02, 2025 | 55.14 | 54.44 | 54.44 | 55.17 | 53.91 | 5.03M |
| May 30, 2025 | 56.75 | 56.49 | 56.49 | 57.3 | 55.95 | 5.86M |
| May 29, 2025 | 57.93 | 57.61 | 57.61 | 58.36 | 56.72 | 4.59M |
| May 28, 2025 | 58.2 | 57.07 | 57.07 | 58.63 | 56.99 | 5.11M |
| May 27, 2025 | 57.41 | 57.97 | 57.97 | 58.1 | 57.15 | 4.33M |
| May 23, 2025 | 55.78 | 56.13 | 56.13 | 56.22 | 55.31 | 2.63M |
| May 22, 2025 | 56.23 | 56.33 | 56.33 | 56.66 | 55.53 | 2.62M |