56.44
-0.79(-1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 57.45 | 56.44 | 56.44 | 57.48 | 55.63 | 1.14M |
| August 15, 2025 | 59.25 | 57.23 | 57.23 | 59.28 | 57.08 | 1.09M |
| August 14, 2025 | 58.22 | 58.82 | 58.82 | 58.92 | 57.17 | 3.24M |
| August 13, 2025 | 55.78 | 59.51 | 59.51 | 60.32 | 55.78 | 2.18M |
| August 12, 2025 | 52.8 | 55.29 | 55.29 | 55.56 | 52.51 | 1.03M |
| August 11, 2025 | 51.69 | 52.23 | 52.23 | 52.76 | 51.05 | 962,171 |
| August 08, 2025 | 52.36 | 51.44 | 51.44 | 52.67 | 51 | 655,183 |
| August 07, 2025 | 53.45 | 52.07 | 52.07 | 53.69 | 51.05 | 779,983 |
| August 06, 2025 | 53.05 | 52.68 | 52.68 | 53.13 | 51.86 | 1.05M |
| August 05, 2025 | 51.49 | 52.92 | 52.92 | 53.13 | 51.04 | 1.32M |
| August 04, 2025 | 50.31 | 50.43 | 50.43 | 50.63 | 49.48 | 1.32M |
| August 01, 2025 | 52.59 | 49.62 | 49.62 | 52.6 | 49.09 | 2.2M |
| July 31, 2025 | 52.79 | 52.91 | 52.91 | 54.24 | 52.27 | 2.06M |
| July 30, 2025 | 58.85 | 53.02 | 53.02 | 59.26 | 52.72 | 2.51M |
| July 29, 2025 | 56.15 | 57.81 | 57.81 | 61.28 | 53.78 | 6.17M |
| July 28, 2025 | 50.23 | 49.48 | 49.48 | 50.63 | 48.62 | 1.76M |
| July 25, 2025 | 50.38 | 50.24 | 50.24 | 50.38 | 49.14 | 1.1M |
| July 24, 2025 | 53 | 49.61 | 49.61 | 53.11 | 49.04 | 1.38M |
| July 23, 2025 | 53.26 | 53.48 | 53.48 | 53.83 | 52.3 | 2.56M |
| July 22, 2025 | 47.55 | 52.02 | 52.02 | 52.78 | 47.31 | 2.45M |
| July 21, 2025 | 47.59 | 47.07 | 47.07 | 48.45 | 47.07 | 801,200 |
| July 18, 2025 | 47.48 | 46.86 | 46.86 | 47.71 | 46.55 | 866,700 |
| July 17, 2025 | 46.91 | 46.99 | 46.99 | 47.27 | 46.03 | 1.07M |
| July 16, 2025 | 47.58 | 46.91 | 46.91 | 47.83 | 46.16 | 1.35M |
| July 15, 2025 | 48.47 | 47.28 | 47.28 | 49.21 | 47.13 | 1.28M |
| July 14, 2025 | 49.86 | 48.12 | 48.12 | 49.9 | 47.73 | 1.04M |
| July 11, 2025 | 49.13 | 49.99 | 49.99 | 50.19 | 48.7 | 990,124 |
| July 10, 2025 | 47.89 | 50.07 | 50.07 | 50.36 | 47.58 | 1.7M |
| July 09, 2025 | 47.5 | 47.87 | 47.87 | 48.18 | 46.85 | 973,500 |
| July 08, 2025 | 46.15 | 47.12 | 47.12 | 47.8 | 45.58 | 1.51M |
| July 07, 2025 | 45.9 | 45.89 | 45.89 | 46.39 | 44.98 | 1.28M |
| July 03, 2025 | 46.79 | 46.44 | 46.44 | 47.32 | 45.92 | 913,000 |
| July 02, 2025 | 45.11 | 46.67 | 46.67 | 46.94 | 44.62 | 2.16M |
| July 01, 2025 | 40.41 | 44.87 | 44.87 | 45.61 | 40.23 | 2.54M |
| June 30, 2025 | 40.91 | 40.65 | 40.65 | 40.96 | 39.98 | 1.29M |
| June 27, 2025 | 40.51 | 40.94 | 40.94 | 41.33 | 40.22 | 9.25M |
| June 26, 2025 | 39.49 | 40.12 | 40.12 | 40.47 | 39.3 | 1.21M |
| June 25, 2025 | 40.07 | 39.29 | 39.29 | 40.46 | 38.66 | 948,900 |
| June 24, 2025 | 40.8 | 40.57 | 40.57 | 41.44 | 40.26 | 1.16M |
| June 23, 2025 | 38.84 | 40.41 | 40.41 | 40.59 | 38.42 | 1.31M |
| June 20, 2025 | 40.32 | 39.29 | 39.29 | 40.32 | 39.04 | 1.8M |
| June 18, 2025 | 40.92 | 40.05 | 40.05 | 41.19 | 39.99 | 1.14M |
| June 17, 2025 | 40.97 | 40.05 | 40.05 | 41.23 | 39.76 | 1.12M |
| June 16, 2025 | 41.4 | 41.33 | 41.33 | 41.74 | 40.6 | 1.32M |
| June 13, 2025 | 41.03 | 40.62 | 40.62 | 41.81 | 40.48 | 1.08M |
| June 12, 2025 | 41.42 | 41.68 | 41.68 | 42 | 40.9 | 946,100 |
| June 11, 2025 | 43.4 | 42 | 42 | 43.4 | 41.89 | 1.12M |
| June 10, 2025 | 42.17 | 42.61 | 42.61 | 43.51 | 41.62 | 1.31M |
| June 09, 2025 | 41.79 | 41.6 | 41.6 | 42.4 | 40.81 | 1.24M |
| June 06, 2025 | 41.41 | 41.05 | 41.05 | 41.79 | 40.76 | 1.01M |
| June 05, 2025 | 40.99 | 40.82 | 40.82 | 41.48 | 40.37 | 1.05M |
| June 04, 2025 | 41 | 41.36 | 41.36 | 42.33 | 40.84 | 1.9M |
| June 03, 2025 | 38.12 | 40.61 | 40.61 | 40.74 | 37.21 | 1.54M |
| June 02, 2025 | 38.45 | 37.96 | 37.96 | 38.97 | 36.73 | 1.6M |
| May 30, 2025 | 39.64 | 39.22 | 38.55 | 39.97 | 39 | 1.4M |
| May 29, 2025 | 41 | 39.89 | 39.21 | 41.73 | 39.2 | 1.43M |
| May 28, 2025 | 39.81 | 39.8 | 39.12 | 40.46 | 39.53 | 1.04M |
| May 27, 2025 | 38.8 | 39.77 | 39.09 | 39.93 | 38.21 | 1.51M |
| May 23, 2025 | 37.84 | 38.03 | 38.03 | 38.52 | 37.5 | 991,447 |
| May 22, 2025 | 38.41 | 39.24 | 39.24 | 39.49 | 38.17 | 1.62M |