51.34
-0.41(-0.79%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 50.41 | 51.34 | 51.34 | 51.34 | 50.23 | 292,089 |
September 04, 2025 | 51.03 | 51.75 | 51.75 | 51.75 | 50.98 | 177,900 |
September 03, 2025 | 50.69 | 50.98 | 50.98 | 51.11 | 50.61 | 139,600 |
September 02, 2025 | 50.56 | 50.52 | 50.52 | 50.56 | 50.07 | 187,000 |
August 29, 2025 | 51.82 | 51.59 | 51.59 | 51.94 | 51.25 | 214,943 |
August 28, 2025 | 52.7 | 52.81 | 52.81 | 52.81 | 52.26 | 172,770 |
August 27, 2025 | 53.2 | 53.52 | 53.52 | 53.52 | 52.97 | 89,600 |
August 26, 2025 | 54.14 | 54.48 | 54.48 | 54.5 | 54 | 76,810 |
August 25, 2025 | 55.52 | 55.29 | 55.29 | 55.59 | 55.17 | 90,824 |
August 22, 2025 | 54.2 | 55.76 | 55.76 | 55.85 | 54.14 | 155,100 |
August 21, 2025 | 54.15 | 54.37 | 54.37 | 54.48 | 53.73 | 109,315 |
August 20, 2025 | 53.58 | 53.52 | 53.52 | 53.66 | 53.3 | 93,600 |
August 19, 2025 | 54.22 | 53.72 | 53.72 | 54.38 | 53.62 | 72,100 |
August 18, 2025 | 54.84 | 54.15 | 54.15 | 54.85 | 54.15 | 99,222 |
August 15, 2025 | 55.26 | 55.26 | 55.26 | 55.81 | 54.91 | 83,256 |
August 14, 2025 | 55.47 | 54.95 | 54.95 | 55.47 | 54.6 | 73,932 |
August 13, 2025 | 56.1 | 56.39 | 56.39 | 56.41 | 55.92 | 97,523 |
August 12, 2025 | 55.17 | 55.91 | 55.91 | 55.99 | 55.17 | 103,012 |
August 11, 2025 | 55.08 | 54.94 | 54.94 | 55.34 | 54.8 | 87,027 |
August 08, 2025 | 53.68 | 53.67 | 53.67 | 53.93 | 53.36 | 127,911 |
August 07, 2025 | 54.41 | 54.03 | 54.03 | 54.47 | 53.59 | 150,556 |
August 06, 2025 | 53.84 | 53.85 | 53.85 | 54.09 | 53.7 | 53,400 |
August 05, 2025 | 53.3 | 53.84 | 53.84 | 54.04 | 53.28 | 109,700 |
August 04, 2025 | 52.43 | 52.36 | 52.36 | 52.77 | 51.95 | 99,331 |
August 01, 2025 | 51.77 | 51.94 | 51.94 | 52.19 | 51.16 | 157,118 |
July 31, 2025 | 55.02 | 54.64 | 54.62 | 55.02 | 54.03 | 69,799 |
July 30, 2025 | 55.9 | 55.26 | 55.26 | 56.18 | 55.08 | 137,925 |
July 29, 2025 | 56.96 | 56.73 | 56.73 | 57.29 | 56.47 | 95,727 |
July 28, 2025 | 58.7 | 57.52 | 57.52 | 58.7 | 57.4 | 94,499 |
July 25, 2025 | 59.6 | 60.07 | 60.07 | 60.1 | 59.18 | 149,128 |
July 24, 2025 | 61 | 60.07 | 60.07 | 61 | 59.96 | 134,648 |
July 23, 2025 | 60.75 | 61.15 | 61.15 | 61.24 | 60.53 | 150,297 |
July 22, 2025 | 58.56 | 59.05 | 59.05 | 59.18 | 58.07 | 135,737 |
July 21, 2025 | 58.69 | 59.06 | 59.06 | 59.86 | 58.64 | 218,343 |
July 18, 2025 | 56.2 | 55.61 | 55.61 | 56.23 | 55.55 | 111,606 |
July 17, 2025 | 54.98 | 55.76 | 55.76 | 55.86 | 54.53 | 232,004 |
July 16, 2025 | 55.44 | 55.26 | 55.26 | 55.44 | 54.39 | 156,600 |
July 15, 2025 | 57.99 | 57.16 | 57.16 | 58.19 | 57.01 | 155,700 |
July 14, 2025 | 58.2 | 57.94 | 57.94 | 58.38 | 57.72 | 101,702 |
July 11, 2025 | 57.68 | 58.2 | 58.2 | 58.2 | 57.43 | 147,885 |
July 10, 2025 | 57.07 | 57.45 | 57.45 | 57.83 | 56.92 | 194,900 |
July 09, 2025 | 56.88 | 56.84 | 56.84 | 56.9 | 56.24 | 107,291 |
July 08, 2025 | 56.63 | 56.71 | 56.71 | 57.08 | 56.25 | 224,424 |
July 07, 2025 | 56.11 | 56.02 | 56.02 | 57.02 | 55.65 | 308,067 |
July 03, 2025 | 57.3 | 57 | 57 | 57.67 | 56.1 | 332,860 |
July 02, 2025 | 53.19 | 54.4 | 54.4 | 54.4 | 52.71 | 178,195 |
July 01, 2025 | 50.67 | 51.91 | 51.91 | 52.44 | 50.67 | 346,312 |
June 30, 2025 | 48.08 | 48.49 | 48.49 | 48.61 | 48.02 | 87,300 |
June 27, 2025 | 48.5 | 47.68 | 47.68 | 48.5 | 47.47 | 156,014 |
June 26, 2025 | 49.75 | 49.81 | 49.81 | 50.22 | 49.5 | 142,446 |
June 25, 2025 | 49.44 | 49.85 | 49.85 | 50.16 | 49.26 | 164,744 |
June 24, 2025 | 47.53 | 49.19 | 49.19 | 49.36 | 47.53 | 207,277 |
June 23, 2025 | 45.93 | 46.66 | 46.66 | 46.78 | 45.57 | 215,994 |
June 20, 2025 | 47.9 | 47.41 | 47.41 | 48.31 | 47.23 | 253,729 |
June 18, 2025 | 47.25 | 47.24 | 47.24 | 47.53 | 47.11 | 125,534 |
June 17, 2025 | 47.35 | 46.6 | 46.6 | 47.43 | 46.54 | 146,200 |
June 16, 2025 | 48 | 47.73 | 47.73 | 48.32 | 47.68 | 144,100 |
June 13, 2025 | 48.47 | 48.48 | 48.48 | 48.71 | 48.12 | 101,062 |
June 12, 2025 | 48.81 | 49.07 | 49.07 | 49.21 | 48.78 | 93,807 |
June 11, 2025 | 49.02 | 48.91 | 48.91 | 49.09 | 48.66 | 140,600 |