53.41
-0.595(-1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 55.53 | 54 | 54 | 57.22 | 53.35 | 751,000 |
| September 04, 2025 | 54.67 | 55.62 | 55.62 | 55.85 | 54.16 | 383,403 |
| September 03, 2025 | 54.3 | 55.27 | 54.67 | 55.43 | 54.12 | 416,635 |
| September 02, 2025 | 55 | 54.43 | 53.84 | 55.26 | 54.16 | 523,367 |
| August 29, 2025 | 54.65 | 55.22 | 54.62 | 55.79 | 54.34 | 344,500 |
| August 28, 2025 | 55.38 | 54.39 | 53.8 | 55.66 | 53.72 | 428,607 |
| August 27, 2025 | 53.62 | 55.05 | 55.05 | 55.33 | 53.47 | 395,829 |
| August 26, 2025 | 55.28 | 53.62 | 53.62 | 56.11 | 53.61 | 379,987 |
| August 25, 2025 | 55.55 | 55.46 | 55.46 | 56.05 | 54.68 | 394,400 |
| August 22, 2025 | 54.15 | 55.6 | 55.6 | 55.99 | 53.92 | 759,900 |
| August 21, 2025 | 53.82 | 53.8 | 53.8 | 54.43 | 52.56 | 397,128 |
| August 20, 2025 | 55.12 | 54.19 | 54.19 | 55.74 | 54.16 | 514,149 |
| August 19, 2025 | 52.89 | 55.06 | 55.06 | 55.38 | 52.89 | 998,017 |
| August 18, 2025 | 51.33 | 52.9 | 52.9 | 53.62 | 51.06 | 565,980 |
| August 15, 2025 | 52.61 | 51.12 | 51.12 | 52.86 | 50 | 425,147 |
| August 14, 2025 | 52.25 | 52.28 | 52.28 | 52.82 | 51.49 | 615,700 |
| August 13, 2025 | 49.83 | 52.61 | 52.61 | 52.72 | 49.82 | 932,274 |
| August 12, 2025 | 50.16 | 50.12 | 50.12 | 51.2 | 49.37 | 595,441 |
| August 11, 2025 | 53.24 | 49.85 | 49.85 | 53.53 | 49.74 | 668,003 |
| August 08, 2025 | 52.63 | 53.47 | 53.47 | 53.95 | 51.7 | 790,016 |
| August 07, 2025 | 53.86 | 52.24 | 52.24 | 54.28 | 51.54 | 945,258 |
| August 06, 2025 | 50.7 | 50.5 | 50.5 | 51.01 | 49.41 | 891,876 |
| August 05, 2025 | 48.47 | 50.66 | 50.66 | 50.66 | 47.33 | 1.83M |
| August 04, 2025 | 45.51 | 48.27 | 48.27 | 48.43 | 44.14 | 1.7M |
| August 01, 2025 | 55.85 | 45.07 | 45.07 | 57.41 | 45.07 | 2.28M |
| July 31, 2025 | 59.82 | 59.58 | 59.58 | 60.5 | 58.88 | 766,368 |
| July 30, 2025 | 61.15 | 60.19 | 60.19 | 61.38 | 60.15 | 600,018 |
| July 29, 2025 | 61.31 | 61.13 | 61.13 | 61.46 | 60.5 | 452,100 |
| July 28, 2025 | 60.59 | 61.42 | 61.42 | 61.65 | 59.63 | 398,900 |
| July 25, 2025 | 59.81 | 60.37 | 60.37 | 60.79 | 59.15 | 448,920 |
| July 24, 2025 | 59.24 | 59.44 | 59.44 | 60.29 | 59.1 | 394,116 |
| July 23, 2025 | 60 | 59.68 | 59.68 | 60 | 59 | 362,200 |
| July 22, 2025 | 57.55 | 59.44 | 59.44 | 59.8 | 57.33 | 304,531 |
| July 21, 2025 | 56.81 | 57.26 | 57.26 | 57.3 | 56.36 | 422,442 |
| July 18, 2025 | 57.6 | 56.64 | 56.64 | 57.99 | 56.41 | 283,100 |
| July 17, 2025 | 56.68 | 57.63 | 57.63 | 57.97 | 56.68 | 461,240 |
| July 16, 2025 | 57.77 | 56.87 | 56.87 | 58.21 | 56.41 | 282,200 |
| July 15, 2025 | 58.78 | 57.6 | 57.6 | 59.01 | 57.59 | 439,000 |
| July 14, 2025 | 58.13 | 58.4 | 58.4 | 58.59 | 57.59 | 373,200 |
| July 11, 2025 | 59.79 | 58.45 | 58.45 | 60.13 | 58.28 | 265,300 |
| July 10, 2025 | 60.76 | 60.49 | 60.49 | 61.54 | 60.35 | 318,724 |
| July 09, 2025 | 61.34 | 60.55 | 60.55 | 61.75 | 59.9 | 270,900 |
| July 08, 2025 | 60.24 | 61.41 | 61.41 | 62.34 | 60.05 | 410,765 |
| July 07, 2025 | 61.17 | 60.25 | 60.25 | 62 | 60.07 | 474,900 |
| July 03, 2025 | 62.17 | 61.36 | 61.36 | 62.53 | 61.27 | 266,133 |
| July 02, 2025 | 62.19 | 61.68 | 61.68 | 62.29 | 60.96 | 518,600 |
| July 01, 2025 | 59.84 | 62.06 | 62.06 | 63.3 | 59.46 | 561,240 |
| June 30, 2025 | 59.49 | 60.12 | 60.12 | 60.23 | 58.89 | 599,638 |
| June 27, 2025 | 59.23 | 59.26 | 59.26 | 60.33 | 58.84 | 635,406 |
| June 26, 2025 | 58.89 | 58.81 | 58.81 | 59.34 | 58.33 | 422,916 |
| June 25, 2025 | 59.88 | 58.55 | 58.55 | 59.93 | 57.87 | 672,000 |
| June 24, 2025 | 60.24 | 60.05 | 60.05 | 60.44 | 59.54 | 426,000 |
| June 23, 2025 | 59.65 | 60.01 | 60.01 | 60.35 | 58.97 | 460,400 |
| June 20, 2025 | 60.46 | 59.57 | 59.57 | 60.94 | 59.09 | 859,600 |
| June 18, 2025 | 60.62 | 60.2 | 60.2 | 61.7 | 60.14 | 299,445 |
| June 17, 2025 | 60.04 | 60.68 | 60.68 | 61.89 | 60.04 | 466,400 |
| June 16, 2025 | 61.12 | 60.38 | 60.38 | 61.43 | 59.76 | 571,402 |
| June 13, 2025 | 60.16 | 60.53 | 60.53 | 61.54 | 59.79 | 483,700 |
| June 12, 2025 | 60.63 | 61.37 | 61.37 | 61.57 | 59.63 | 396,800 |
| June 11, 2025 | 62.73 | 61.3 | 61.3 | 63.09 | 60.6 | 473,336 |
