57.09
-0.24(-0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 57.2 | 57.09 | 57.09 | 57.48 | 56.83 | 1.45M |
| August 15, 2025 | 57.35 | 57.33 | 57.33 | 57.54 | 57.02 | 1.15M |
| August 14, 2025 | 58.17 | 57.42 | 57.42 | 58.17 | 57.42 | 1.16M |
| August 13, 2025 | 57.97 | 58.12 | 58.12 | 58.18 | 57.63 | 1.13M |
| August 12, 2025 | 58.41 | 57.88 | 57.88 | 58.41 | 57.55 | 1.56M |
| August 11, 2025 | 58.6 | 58.41 | 58.41 | 58.82 | 58.29 | 935,000 |
| August 08, 2025 | 58.5 | 58.64 | 58.64 | 59.1 | 58.47 | 966,163 |
| August 07, 2025 | 58.54 | 58.51 | 58.51 | 58.86 | 58.32 | 1.19M |
| August 06, 2025 | 58.11 | 58.33 | 58.33 | 58.42 | 57.77 | 1.47M |
| August 05, 2025 | 58.45 | 58.12 | 58.12 | 58.96 | 58.1 | 1.46M |
| August 04, 2025 | 57.75 | 58.46 | 58.46 | 58.59 | 57.7 | 1.83M |
| August 01, 2025 | 57.78 | 57.74 | 57.74 | 57.8 | 56.87 | 1.92M |
| July 31, 2025 | 57.45 | 57.27 | 57.27 | 57.92 | 57.16 | 1.65M |
| July 30, 2025 | 57.14 | 57.64 | 57.64 | 57.91 | 57.05 | 1.55M |
| July 29, 2025 | 57.47 | 57.32 | 57.32 | 57.67 | 56.92 | 1.73M |
| July 28, 2025 | 57.91 | 57.26 | 57.26 | 58.2 | 57.18 | 1.46M |
| July 25, 2025 | 57.86 | 58.09 | 58.09 | 58.5 | 57.5 | 2.05M |
| July 24, 2025 | 56.23 | 58.03 | 58.03 | 58.51 | 55.9 | 3.5M |
| July 23, 2025 | 55.3 | 55.16 | 55.16 | 55.63 | 54.81 | 3.11M |
| July 22, 2025 | 55.59 | 55.51 | 55.51 | 55.84 | 55.21 | 1.63M |
| July 21, 2025 | 55.87 | 55.4 | 55.4 | 56.21 | 55.39 | 1.35M |
| July 18, 2025 | 55.85 | 55.8 | 55.8 | 56.31 | 55.75 | 1.42M |
| July 17, 2025 | 55.59 | 55.77 | 55.77 | 56.07 | 55.45 | 1.51M |
| July 16, 2025 | 55.03 | 55.66 | 55.66 | 55.73 | 54.96 | 1.47M |
| July 15, 2025 | 55.5 | 55.05 | 55.05 | 55.74 | 55.04 | 1.73M |
| July 14, 2025 | 55.07 | 55.74 | 55.74 | 55.91 | 54.99 | 1.02M |
| July 11, 2025 | 55.64 | 55.26 | 55.26 | 55.64 | 54.85 | 1.43M |
| July 10, 2025 | 55.71 | 55.62 | 55.62 | 55.96 | 55.24 | 1.59M |
| July 09, 2025 | 55.41 | 55.81 | 55.81 | 55.84 | 55.04 | 1.1M |
| July 08, 2025 | 55.91 | 55.49 | 55.49 | 56.2 | 55.27 | 1.46M |
| July 07, 2025 | 56.58 | 56.23 | 56.23 | 56.94 | 56 | 1.31M |
| July 03, 2025 | 55.67 | 56.44 | 56.44 | 56.44 | 55.54 | 690,200 |
| July 02, 2025 | 56.28 | 55.64 | 55.64 | 56.57 | 54.97 | 1.4M |
| July 01, 2025 | 56.47 | 56.64 | 56.64 | 57.25 | 56.33 | 1.9M |
| June 30, 2025 | 56.1 | 56.42 | 56.42 | 56.59 | 55.73 | 2.35M |
| June 27, 2025 | 55.61 | 56.17 | 56.17 | 56.42 | 55.55 | 2.82M |
| June 26, 2025 | 56.38 | 55.68 | 55.68 | 56.59 | 55.42 | 1.43M |
| June 25, 2025 | 57.49 | 56.14 | 56.14 | 57.54 | 56.07 | 1.39M |
| June 24, 2025 | 57.22 | 57.52 | 57.52 | 57.6 | 56.61 | 1.51M |
| June 23, 2025 | 56.78 | 57.13 | 57.13 | 57.17 | 56.62 | 1.3M |
| June 20, 2025 | 56.24 | 56.48 | 56.48 | 56.72 | 55.93 | 3.41M |
| June 18, 2025 | 56.57 | 56.08 | 56.08 | 56.79 | 55.94 | 1.77M |
| June 17, 2025 | 56.56 | 56.41 | 56.41 | 56.99 | 56.08 | 1.86M |
| June 16, 2025 | 56.97 | 56.72 | 56.72 | 57.33 | 56.6 | 1.11M |
| June 13, 2025 | 57.1 | 56.88 | 56.88 | 57.58 | 56.58 | 1.78M |
| June 12, 2025 | 57.22 | 57.29 | 57.29 | 57.4 | 56.95 | 1.33M |
| June 11, 2025 | 56.98 | 56.99 | 56.99 | 57.05 | 56.33 | 1.22M |
| June 10, 2025 | 57.08 | 56.87 | 56.87 | 57.33 | 56.63 | 1.62M |
| June 09, 2025 | 57.56 | 57.06 | 57.06 | 57.61 | 56.11 | 1.85M |
| June 06, 2025 | 57.83 | 57.77 | 57.77 | 58.23 | 57.55 | 887,500 |
| June 05, 2025 | 58.05 | 57.83 | 57.83 | 58.08 | 57.41 | 1.38M |
| June 04, 2025 | 58.47 | 58.04 | 58.04 | 58.56 | 57.94 | 1.31M |
| June 03, 2025 | 58.65 | 58.34 | 58.34 | 58.65 | 57.76 | 2.03M |
| June 02, 2025 | 57.78 | 58.58 | 58.58 | 58.62 | 57.49 | 2.31M |
| May 30, 2025 | 57.29 | 57.25 | 57.25 | 57.48 | 56.85 | 3.99M |
| May 29, 2025 | 56.45 | 56.92 | 56.92 | 57.07 | 56.38 | 1.3M |
| May 28, 2025 | 57.21 | 56.74 | 56.74 | 57.5 | 56.65 | 1.4M |
| May 27, 2025 | 56.97 | 57.35 | 57.35 | 57.43 | 56.8 | 1.52M |
| May 23, 2025 | 56.73 | 56.87 | 56.87 | 57.1 | 56.19 | 1.33M |
| May 22, 2025 | 56.94 | 56.75 | 56.75 | 57.04 | 56.36 | 1.32M |