51.39
+3.375(+7.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 48.82 | 51.39 | 51.39 | 52.24 | 48.8 | 53,734 |
September 05, 2025 | 52.68 | 48.02 | 48.02 | 52.98 | 46.16 | 106,449 |
September 04, 2025 | 52.25 | 52.46 | 52.46 | 53.48 | 51.3 | 77,949 |
September 03, 2025 | 51.78 | 52.36 | 52.36 | 53.25 | 51.3 | 105,620 |
September 02, 2025 | 55.28 | 50.52 | 50.52 | 55.28 | 50.52 | 88,398 |
September 01, 2025 | 55 | 55.57 | 55.57 | 56 | 55 | 9,358 |
August 29, 2025 | 61.56 | 56.43 | 56.43 | 61.81 | 55.06 | 70,167 |
August 28, 2025 | 60 | 61.06 | 61.06 | 66.48 | 58.12 | 148,072 |
August 27, 2025 | 64.05 | 63.83 | 63.83 | 65.25 | 61.16 | 169,081 |
August 26, 2025 | 62.19 | 62.91 | 62.91 | 63.8 | 60.8 | 54,654 |
August 22, 2025 | 54.08 | 60.41 | 60.41 | 60.41 | 53.45 | 98,410 |
August 21, 2025 | 57.91 | 57.06 | 57.06 | 59.16 | 56.09 | 154,637 |
August 20, 2025 | 56.92 | 55.24 | 55.24 | 58.63 | 51.2 | 161,953 |
August 19, 2025 | 64.74 | 60.66 | 60.66 | 65.39 | 59.7 | 52,324 |
August 18, 2025 | 62.79 | 63.77 | 63.77 | 65.61 | 61.8 | 27,896 |
August 15, 2025 | 64.99 | 62.12 | 62.12 | 65 | 60.79 | 31,515 |
August 14, 2025 | 64.34 | 64.02 | 64.02 | 65.92 | 62.4 | 72,100 |
August 13, 2025 | 65.95 | 62.87 | 62.87 | 66.99 | 62 | 69,378 |
August 12, 2025 | 64.41 | 65.22 | 65.22 | 66.9 | 62.34 | 73,548 |
August 11, 2025 | 65.33 | 66.23 | 66.23 | 66.76 | 61.88 | 42,202 |
August 08, 2025 | 64.6 | 66.13 | 66.13 | 66.31 | 63.5 | 27,247 |
August 07, 2025 | 63.49 | 64.61 | 64.61 | 67 | 63.2 | 140,122 |
August 06, 2025 | 61.51 | 61.12 | 61.12 | 62.34 | 58.57 | 62,147 |
August 05, 2025 | 64.57 | 59.8 | 59.8 | 64.68 | 58.99 | 130,901 |
August 04, 2025 | 57.5 | 60.98 | 60.98 | 61.2 | 57.39 | 45,639 |
August 01, 2025 | 59.1 | 58.09 | 58.09 | 59.31 | 54.18 | 154,888 |
July 31, 2025 | 66.6 | 63.49 | 63.49 | 67.61 | 62.33 | 161,948 |
July 30, 2025 | 60.16 | 61.82 | 61.82 | 62.8 | 58.94 | 66,765 |
July 29, 2025 | 62.36 | 59.99 | 59.99 | 63.29 | 59.26 | 111,421 |
July 28, 2025 | 58.34 | 58.6 | 58.6 | 59.14 | 57.8 | 30,529 |
July 25, 2025 | 57.49 | 57.79 | 57.79 | 58.43 | 56.75 | 51,574 |
July 24, 2025 | 56.26 | 56.53 | 56.53 | 57.16 | 55.26 | 134,253 |
July 23, 2025 | 52.37 | 53.56 | 53.56 | 54.22 | 51.99 | 74,158 |
July 22, 2025 | 55.16 | 52.39 | 52.39 | 55.5 | 48.94 | 110,266 |
July 21, 2025 | 56.79 | 56.82 | 56.82 | 57.35 | 56 | 40,865 |
July 18, 2025 | 58 | 56.53 | 56.53 | 58.42 | 55.52 | 69,142 |
July 17, 2025 | 56.61 | 57.38 | 57.38 | 57.8 | 55.2 | 131,312 |
July 16, 2025 | 54.51 | 53.87 | 53.87 | 56 | 53.35 | 94,271 |
July 15, 2025 | 54.15 | 55.66 | 55.66 | 56.93 | 53.72 | 206,325 |
July 14, 2025 | 50.07 | 49.72 | 49.72 | 50.8 | 47.3 | 63,591 |
July 11, 2025 | 48.64 | 51.4 | 51.4 | 52.6 | 47.9 | 97,281 |
July 10, 2025 | 48.55 | 47.95 | 47.95 | 49.8 | 47.12 | 61,349 |
July 09, 2025 | 45.78 | 48.6 | 48.6 | 49.4 | 45.5 | 67,764 |
July 08, 2025 | 44.73 | 44.97 | 44.97 | 45.6 | 44.45 | 34,884 |
July 07, 2025 | 44.79 | 44.32 | 44.32 | 45 | 43.67 | 71,293 |
July 04, 2025 | 45.21 | 43.94 | 43.94 | 45.21 | 43.38 | 10,137 |
July 03, 2025 | 43.98 | 45.7 | 45.7 | 46.63 | 43.02 | 55,750 |
July 02, 2025 | 40.89 | 42.87 | 42.87 | 43.84 | 38.51 | 208,180 |
July 01, 2025 | 43.75 | 40.35 | 40.35 | 43.96 | 39 | 93,429 |
June 30, 2025 | 45.4 | 43.87 | 43.87 | 45.45 | 43 | 59,939 |
June 27, 2025 | 42.64 | 44.77 | 44.77 | 44.77 | 42.4 | 111,214 |
June 26, 2025 | 42.77 | 42.1 | 42.1 | 43.7 | 41.35 | 150,960 |
June 25, 2025 | 36.86 | 39.58 | 39.58 | 40.56 | 36.5 | 152,729 |
June 24, 2025 | 35.5 | 36.1 | 36.1 | 36.78 | 35 | 71,583 |
June 23, 2025 | 33.3 | 33.85 | 33.85 | 34.24 | 32.8 | 42,721 |
June 20, 2025 | 34.8 | 34.28 | 34.28 | 35.63 | 33.17 | 87,588 |
June 19, 2025 | 34.5 | 33.39 | 33.39 | 34.5 | 33.08 | 6,875 |
June 18, 2025 | 34.49 | 34.9 | 34.9 | 35.3 | 33.19 | 58,007 |
June 17, 2025 | 34.19 | 34.53 | 34.53 | 35.05 | 33.99 | 71,485 |
June 16, 2025 | 33.22 | 35.5 | 35.5 | 35.65 | 33.22 | 41,698 |