52.28
-1.205(-2.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 54.05 | 53.48 | 53.48 | 54.65 | 53.3 | 212,647 |
| August 14, 2025 | 53.9 | 53.95 | 53.95 | 54.67 | 53.54 | 364,200 |
| August 13, 2025 | 56 | 53.59 | 53.59 | 56.18 | 53.38 | 576,120 |
| August 12, 2025 | 54.36 | 55.53 | 55.53 | 55.81 | 54.14 | 513,225 |
| August 11, 2025 | 54.1 | 54 | 54 | 55.14 | 53.5 | 487,518 |
| August 08, 2025 | 54.09 | 54 | 54 | 54.5 | 53.49 | 299,400 |
| August 07, 2025 | 55.05 | 53.79 | 53.79 | 55.3 | 53.14 | 749,900 |
| August 06, 2025 | 55.91 | 54.68 | 54.68 | 56.11 | 54.52 | 450,724 |
| August 05, 2025 | 57.25 | 55.27 | 55.27 | 57.37 | 55.13 | 490,100 |
| August 04, 2025 | 55.37 | 56.94 | 56.94 | 57.53 | 55.37 | 471,900 |
| August 01, 2025 | 56.87 | 54.58 | 54.58 | 56.94 | 53.94 | 559,938 |
| July 31, 2025 | 61.16 | 56.55 | 56.55 | 61.16 | 56.3 | 1.24M |
| July 30, 2025 | 52.93 | 52.66 | 52.66 | 53.13 | 51.77 | 766,000 |
| July 29, 2025 | 52.99 | 52.48 | 52.48 | 53.4 | 52.18 | 246,413 |
| July 28, 2025 | 52.7 | 52.4 | 52.4 | 52.9 | 51.92 | 288,100 |
| July 25, 2025 | 52.42 | 52.68 | 52.68 | 53.55 | 51.94 | 260,734 |
| July 24, 2025 | 51.74 | 52.17 | 52.17 | 52.52 | 51.41 | 167,700 |
| July 23, 2025 | 51.23 | 51.19 | 51.19 | 51.23 | 50.07 | 151,013 |
| July 22, 2025 | 52.15 | 51.05 | 51.05 | 52.2 | 51.02 | 109,908 |
| July 21, 2025 | 51.37 | 52.03 | 52.03 | 52.4 | 51.09 | 181,400 |
| July 18, 2025 | 52.89 | 51.97 | 51.97 | 52.94 | 51.69 | 175,105 |
| July 17, 2025 | 51.19 | 52.4 | 52.4 | 52.71 | 51.18 | 185,400 |
| July 16, 2025 | 51.16 | 51.17 | 51.17 | 51.36 | 50.51 | 118,600 |
| July 15, 2025 | 50.65 | 51.21 | 51.21 | 51.69 | 50.57 | 171,226 |
| July 14, 2025 | 50.35 | 50.65 | 50.65 | 50.81 | 50.27 | 118,727 |
| July 11, 2025 | 49.75 | 50.71 | 50.71 | 51.07 | 49.64 | 166,441 |
| July 10, 2025 | 50.76 | 50.45 | 50.45 | 50.92 | 49.67 | 377,047 |
| July 09, 2025 | 50.16 | 50.77 | 50.77 | 51.45 | 50.09 | 261,517 |
| July 08, 2025 | 49.66 | 49.47 | 49.47 | 49.73 | 48.98 | 138,700 |
| July 07, 2025 | 49.5 | 49.67 | 49.67 | 49.85 | 49.21 | 170,078 |
| July 03, 2025 | 48.83 | 49.86 | 49.86 | 50.16 | 48.83 | 227,000 |
| July 02, 2025 | 48.14 | 48.43 | 48.43 | 48.89 | 47.95 | 260,542 |
| July 01, 2025 | 49.54 | 48.65 | 48.65 | 49.83 | 48.42 | 299,900 |
| June 30, 2025 | 49.74 | 49.68 | 49.68 | 50.35 | 49.35 | 198,358 |
| June 27, 2025 | 49.74 | 49.41 | 49.41 | 50.1 | 49.01 | 264,200 |
| June 26, 2025 | 48.98 | 49.73 | 49.73 | 49.89 | 48.89 | 318,901 |
| June 25, 2025 | 48.68 | 48.8 | 48.8 | 49.2 | 48.25 | 441,700 |
| June 24, 2025 | 48.19 | 48.4 | 48.4 | 48.69 | 47.71 | 258,900 |
| June 23, 2025 | 46.33 | 47.91 | 47.54 | 48.25 | 45.29 | 436,646 |
| June 20, 2025 | 47.1 | 46.17 | 45.81 | 47.41 | 46.17 | 201,811 |
| June 18, 2025 | 46.49 | 46.83 | 46.46 | 46.98 | 45.91 | 368,700 |
| June 17, 2025 | 45.89 | 46.42 | 46.06 | 46.57 | 45.74 | 262,400 |
| June 16, 2025 | 45.98 | 46.63 | 46.27 | 46.96 | 45.98 | 214,942 |
| June 13, 2025 | 45.93 | 45.87 | 45.87 | 46.65 | 45.48 | 343,954 |
| June 12, 2025 | 45.99 | 46.7 | 46.7 | 46.98 | 45.7 | 285,700 |
| June 11, 2025 | 44.98 | 45.53 | 45.53 | 46.05 | 44.93 | 354,411 |
| June 10, 2025 | 45.33 | 45.2 | 45.2 | 45.4 | 44.47 | 434,100 |
| June 09, 2025 | 45.07 | 45.56 | 45.56 | 45.68 | 44.77 | 268,573 |
| June 06, 2025 | 45 | 45.07 | 45.07 | 45.67 | 44.85 | 288,232 |
| June 05, 2025 | 44.19 | 44.6 | 44.6 | 44.99 | 43.94 | 695,141 |
| June 04, 2025 | 43.98 | 43.93 | 43.93 | 44.23 | 43.78 | 284,900 |
| June 03, 2025 | 43.59 | 43.77 | 43.77 | 43.92 | 43.37 | 210,511 |
| June 02, 2025 | 42.73 | 43.6 | 43.6 | 43.6 | 42.68 | 324,900 |
| May 30, 2025 | 43.21 | 43.16 | 43.16 | 43.53 | 42.4 | 374,000 |
| May 29, 2025 | 43.49 | 42.96 | 42.96 | 43.52 | 42.38 | 282,930 |
| May 28, 2025 | 43.46 | 42.76 | 42.76 | 43.74 | 42.71 | 369,729 |
| May 27, 2025 | 42.68 | 43.38 | 43.38 | 43.45 | 42.6 | 416,300 |
| May 23, 2025 | 41.39 | 41.48 | 41.48 | 42.11 | 41.25 | 347,572 |
| May 22, 2025 | 42.42 | 42.37 | 42.37 | 43.39 | 42.24 | 403,537 |
| May 21, 2025 | 42.31 | 41.93 | 41.93 | 42.95 | 41.86 | 519,531 |
