57.48
+1.44(+2.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 56.52 | 57.48 | 57.48 | 57.72 | 56.1 | 470,130 |
August 21, 2025 | 55.54 | 56.04 | 56.04 | 56.47 | 55.26 | 500,900 |
August 20, 2025 | 56.24 | 56.23 | 56.23 | 57.1 | 55.27 | 675,235 |
August 19, 2025 | 56 | 56.25 | 56.25 | 56.56 | 55.26 | 528,435 |
August 18, 2025 | 56.04 | 56.21 | 56.21 | 57.99 | 55.51 | 470,840 |
August 15, 2025 | 55.01 | 56.07 | 56.07 | 56.33 | 54.18 | 471,900 |
August 14, 2025 | 56.2 | 54.99 | 54.99 | 56.58 | 54.96 | 629,419 |
August 13, 2025 | 55.1 | 56.72 | 56.72 | 56.85 | 54.57 | 999,400 |
August 12, 2025 | 54.07 | 54.53 | 54.53 | 54.74 | 53.49 | 542,469 |
August 11, 2025 | 51.05 | 53.75 | 53.75 | 53.8 | 50.58 | 866,500 |
August 08, 2025 | 50.94 | 51.07 | 51.07 | 51.41 | 50.49 | 719,206 |
August 07, 2025 | 54.12 | 50.96 | 50.96 | 54.81 | 50.76 | 901,700 |
August 06, 2025 | 53.42 | 53.87 | 53.87 | 54.37 | 52.11 | 449,174 |
August 05, 2025 | 53.57 | 53.9 | 53.9 | 54.33 | 52.03 | 460,700 |
August 04, 2025 | 53.38 | 53.83 | 53.83 | 54.17 | 52.18 | 374,018 |
August 01, 2025 | 54.01 | 53.83 | 53.83 | 55.49 | 53.6 | 600,800 |
July 31, 2025 | 54.14 | 53.86 | 53.86 | 55.29 | 53.69 | 561,154 |
July 30, 2025 | 55.73 | 54.62 | 54.62 | 56.31 | 54.07 | 388,823 |
July 29, 2025 | 56.99 | 55.01 | 55.01 | 57.15 | 54.53 | 802,700 |
July 28, 2025 | 55.61 | 56.26 | 56.26 | 57.1 | 55.21 | 657,242 |
July 25, 2025 | 53.85 | 55.15 | 55.15 | 55.25 | 53.06 | 491,000 |
July 24, 2025 | 54.28 | 53.74 | 53.74 | 54.7 | 53.56 | 695,939 |
July 23, 2025 | 54.71 | 54.19 | 54.19 | 55.02 | 51.55 | 1.31M |
July 22, 2025 | 54.79 | 54.99 | 54.99 | 55.26 | 54.28 | 695,000 |
July 21, 2025 | 55.12 | 55.22 | 55.22 | 55.64 | 54.59 | 451,600 |
July 18, 2025 | 56.83 | 55.48 | 55.48 | 56.89 | 55.15 | 471,126 |
July 17, 2025 | 56.64 | 56.44 | 56.44 | 57.73 | 56.22 | 703,979 |
July 16, 2025 | 55.7 | 56.64 | 56.64 | 57.36 | 55.59 | 614,019 |
July 15, 2025 | 55.26 | 55.32 | 55.32 | 55.91 | 54.54 | 603,600 |
July 14, 2025 | 53.24 | 55.23 | 55.23 | 55.41 | 53.13 | 796,500 |
July 11, 2025 | 52.28 | 53 | 53 | 53.77 | 52.02 | 766,143 |
July 10, 2025 | 52.3 | 52.83 | 52.83 | 52.87 | 51.28 | 654,941 |
July 09, 2025 | 50.07 | 52.29 | 52.29 | 52.35 | 49.88 | 665,153 |
July 08, 2025 | 49.8 | 49.7 | 49.7 | 50.42 | 49.38 | 591,645 |
July 07, 2025 | 50.97 | 49.87 | 49.87 | 51.51 | 49.51 | 771,743 |
July 03, 2025 | 50.2 | 51.05 | 51.05 | 51.38 | 49.91 | 339,500 |
July 02, 2025 | 50.23 | 50.69 | 50.69 | 52.02 | 49.86 | 1.22M |
July 01, 2025 | 55.57 | 50.21 | 50.21 | 55.68 | 49.92 | 1.51M |
June 30, 2025 | 55.69 | 55.27 | 55.27 | 57.24 | 55.26 | 912,326 |
June 27, 2025 | 55.34 | 55.69 | 55.69 | 55.9 | 54.71 | 1.55M |
June 26, 2025 | 55.25 | 55.22 | 55.22 | 55.33 | 54 | 838,939 |
June 25, 2025 | 53.68 | 54.44 | 54.44 | 54.96 | 53.01 | 900,200 |
June 24, 2025 | 53.45 | 53.68 | 53.68 | 54.54 | 52.16 | 635,215 |
June 23, 2025 | 53.04 | 53.36 | 53.36 | 53.52 | 52.27 | 550,120 |
June 20, 2025 | 54 | 53.34 | 53.34 | 54.97 | 52.79 | 2.29M |
June 18, 2025 | 55.11 | 53.92 | 53.92 | 55.11 | 53.53 | 918,437 |
June 17, 2025 | 54.66 | 55.21 | 55.21 | 55.36 | 54.15 | 1.27M |
June 16, 2025 | 56.41 | 54.66 | 54.66 | 57.03 | 54.3 | 811,738 |
June 13, 2025 | 55.54 | 56.37 | 56.37 | 57.18 | 55.54 | 987,548 |
June 12, 2025 | 55.16 | 56.32 | 56.32 | 56.68 | 54.48 | 800,600 |
June 11, 2025 | 56.47 | 55.34 | 55.34 | 56.83 | 55.26 | 677,210 |
June 10, 2025 | 55.68 | 56.37 | 56.37 | 57.7 | 55.27 | 1.27M |
June 09, 2025 | 55.02 | 55.68 | 55.68 | 55.75 | 54.1 | 1.12M |
June 06, 2025 | 54.27 | 54.38 | 54.38 | 54.97 | 53.1 | 1.07M |
June 05, 2025 | 51.3 | 53.82 | 53.82 | 53.97 | 50.6 | 947,367 |
June 04, 2025 | 50.85 | 51.53 | 51.53 | 51.71 | 50.67 | 693,302 |
June 03, 2025 | 49.91 | 51.06 | 51.06 | 52.08 | 49.65 | 1.47M |
June 02, 2025 | 48 | 50.15 | 50.15 | 50.23 | 47.53 | 1.28M |
May 30, 2025 | 47.37 | 47.47 | 47.47 | 47.74 | 46.16 | 787,441 |
May 29, 2025 | 45.89 | 47.58 | 47.58 | 47.65 | 45.43 | 688,541 |