54.67
+0.065(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 54.97 | 54.67 | 54.67 | 54.97 | 54.28 | 3,004 |
| August 15, 2025 | 54.89 | 54.61 | 54.61 | 55 | 54.61 | 5,508 |
| August 14, 2025 | 55.13 | 54.95 | 54.95 | 55.17 | 54.77 | 826 |
| August 13, 2025 | 54.9 | 55.23 | 55.23 | 55.29 | 54.66 | 8,358 |
| August 12, 2025 | 54.69 | 54.8 | 54.8 | 54.8 | 54.32 | 6,369 |
| August 11, 2025 | 54.84 | 54.4 | 54.4 | 54.93 | 54.38 | 7,112 |
| August 08, 2025 | 54.36 | 54.47 | 54.47 | 54.59 | 54.31 | 13,407 |
| August 07, 2025 | 54.2 | 54.14 | 54.14 | 54.67 | 54.14 | 2,090 |
| August 06, 2025 | 54.27 | 54.1 | 54.1 | 54.27 | 53.83 | 2,265 |
| August 05, 2025 | 54.19 | 53.89 | 53.89 | 54.37 | 53.85 | 24,470 |
| August 04, 2025 | 53.89 | 53.99 | 53.99 | 54.01 | 53.28 | 6,525 |
| August 01, 2025 | 53.83 | 53.24 | 53.24 | 53.99 | 53.01 | 8,736 |
| July 31, 2025 | 54.68 | 54.19 | 54.19 | 54.68 | 54.01 | 7,216 |
| July 30, 2025 | 54.64 | 54.45 | 54.45 | 54.79 | 54.45 | 3,654 |
| July 29, 2025 | 54.58 | 54.51 | 54.51 | 54.72 | 54.51 | 14,563 |
| July 28, 2025 | 54.74 | 54.6 | 54.6 | 54.8 | 54.48 | 29,001 |
| July 25, 2025 | 54.54 | 54.38 | 54.38 | 54.57 | 54.31 | 885 |
| July 24, 2025 | 54.56 | 54.57 | 54.57 | 54.65 | 54.43 | 1,766 |
| July 23, 2025 | 54.29 | 54.33 | 54.33 | 54.42 | 54.22 | 809 |
| July 22, 2025 | 53.94 | 54.14 | 54.14 | 54.29 | 53.87 | 7,582 |
| July 21, 2025 | 54.01 | 54.18 | 54.18 | 54.26 | 53.99 | 5,219 |
| July 18, 2025 | 54.17 | 54 | 54 | 54.22 | 53.97 | 42,161 |
| July 17, 2025 | 53.78 | 53.9 | 53.9 | 53.9 | 53.72 | 3,811 |
| July 16, 2025 | 53.42 | 53.45 | 53.45 | 53.7 | 53.37 | 8,086 |
| July 15, 2025 | 54.18 | 53.82 | 53.82 | 54.3 | 53.82 | 3,336 |
| July 14, 2025 | 53.8 | 53.93 | 53.93 | 54 | 53.77 | 9,717 |
| July 11, 2025 | 54.28 | 54.16 | 54.16 | 54.33 | 54.07 | 7,226 |
| July 10, 2025 | 54.12 | 54.62 | 54.62 | 54.62 | 54.12 | 2,853 |
| July 09, 2025 | 54.09 | 54.05 | 54.05 | 54.41 | 53.96 | 50,360 |
| July 08, 2025 | 53.9 | 54.13 | 54.13 | 54.16 | 53.79 | 3,215 |
| July 07, 2025 | 54.09 | 54.01 | 54.01 | 54.29 | 53.99 | 10,157 |
| July 04, 2025 | 54.11 | 54 | 54 | 54.15 | 53.88 | 6,536 |
| July 03, 2025 | 54.15 | 54.33 | 54.33 | 54.5 | 54.09 | 933 |
| July 02, 2025 | 54 | 53.97 | 53.97 | 54 | 53.72 | 16,813 |
| July 01, 2025 | 53.32 | 53.76 | 53.76 | 53.76 | 53.04 | 9,159 |
| June 30, 2025 | 53.13 | 53.19 | 53.19 | 53.44 | 53.1 | 5,327 |
| June 27, 2025 | 52.97 | 53.14 | 53.14 | 53.27 | 52.7 | 17,146 |
| June 26, 2025 | 52.61 | 52.77 | 52.77 | 52.84 | 52.46 | 1,215 |
| June 25, 2025 | 52.58 | 52.42 | 52.42 | 52.65 | 52.4 | 363 |
| June 24, 2025 | 52.4 | 52.51 | 52.51 | 52.71 | 52.28 | 24,182 |
| June 23, 2025 | 51.14 | 51.65 | 51.65 | 51.85 | 51.13 | 4,191 |
| June 20, 2025 | 51.46 | 51.55 | 51.55 | 51.74 | 51.42 | 1,537 |
| June 19, 2025 | 51.19 | 51.21 | 51.21 | 51.6 | 51.18 | 5,238 |
| June 18, 2025 | 51.6 | 51.76 | 51.76 | 51.79 | 51.49 | 4,221 |
| June 17, 2025 | 51.77 | 51.92 | 51.92 | 52.01 | 51.69 | 580 |
| June 16, 2025 | 51.76 | 51.99 | 51.99 | 52.2 | 51.63 | 20,845 |
| June 13, 2025 | 51.79 | 51.96 | 51.96 | 52.04 | 51.46 | 2,137 |
| June 12, 2025 | 51.98 | 52.15 | 52.15 | 52.21 | 51.76 | 1,539 |
| June 11, 2025 | 52.25 | 52.25 | 52.25 | 52.53 | 52.13 | 2,568 |
| June 10, 2025 | 51.96 | 52.22 | 52.22 | 52.22 | 51.81 | 4,179 |
| June 09, 2025 | 51.83 | 51.94 | 51.94 | 52.01 | 51.71 | 4,988 |
| June 06, 2025 | 51.61 | 51.8 | 51.8 | 51.91 | 51.46 | 3,042 |
| June 05, 2025 | 51.4 | 51.56 | 51.56 | 51.56 | 51.24 | 13,799 |
| June 04, 2025 | 51.55 | 51.55 | 51.55 | 51.6 | 51.47 | 25,551 |
| June 03, 2025 | 50.81 | 51.28 | 51.28 | 51.28 | 50.68 | 2,218 |
| June 02, 2025 | 50.54 | 50.54 | 50.54 | 50.69 | 50.47 | 1,429 |
| May 30, 2025 | 50.94 | 50.73 | 50.73 | 50.97 | 50.64 | 8,440 |
| May 29, 2025 | 51.41 | 50.8 | 50.8 | 51.53 | 50.8 | 3,332 |
| May 28, 2025 | 51.03 | 50.91 | 50.91 | 51.2 | 50.91 | 2,883 |
| May 27, 2025 | 50.66 | 50.92 | 50.92 | 50.96 | 50.57 | 12,109 |