59.34
+0.3(+0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 60.74 | 59.04 | 59.04 | 61 | 58.98 | 698,100 |
| August 14, 2025 | 60.27 | 60.58 | 60.58 | 60.85 | 59.86 | 483,400 |
| August 13, 2025 | 60.26 | 60.92 | 60.92 | 61.24 | 59.79 | 843,730 |
| August 12, 2025 | 57.28 | 60.22 | 60.22 | 60.25 | 57.28 | 801,103 |
| August 11, 2025 | 56.29 | 57.13 | 57.13 | 57.22 | 56 | 882,737 |
| August 08, 2025 | 56.59 | 56.29 | 56.29 | 56.95 | 56 | 616,700 |
| August 07, 2025 | 57.81 | 56.59 | 56.59 | 57.86 | 55.73 | 841,700 |
| August 06, 2025 | 58.39 | 57.4 | 57.4 | 59.02 | 57.34 | 735,326 |
| August 05, 2025 | 58.91 | 58.42 | 58.42 | 59.03 | 58.13 | 904,300 |
| August 04, 2025 | 60.8 | 59.22 | 59.22 | 60.96 | 58.99 | 839,600 |
| August 01, 2025 | 60.31 | 60.54 | 60.54 | 60.65 | 58.95 | 1.62M |
| July 31, 2025 | 59.91 | 61.35 | 61.35 | 62 | 59.23 | 2.08M |
| July 30, 2025 | 57.36 | 60.01 | 60.01 | 60.15 | 57.23 | 2.07M |
| July 29, 2025 | 54.91 | 55.01 | 55.01 | 55.18 | 54.13 | 701,425 |
| July 28, 2025 | 54.31 | 54.72 | 54.72 | 54.95 | 54.17 | 427,000 |
| July 25, 2025 | 53.32 | 54.2 | 54.2 | 54.34 | 53 | 496,910 |
| July 24, 2025 | 54.76 | 52.79 | 52.79 | 54.76 | 52.75 | 587,848 |
| July 23, 2025 | 54.56 | 54.66 | 54.66 | 54.96 | 54 | 565,714 |
| July 22, 2025 | 54.58 | 54.26 | 54.26 | 55.26 | 53.39 | 683,704 |
| July 21, 2025 | 55.08 | 54.49 | 54.49 | 55.58 | 54.31 | 454,200 |
| July 18, 2025 | 55.61 | 54.88 | 54.88 | 55.61 | 54.37 | 732,702 |
| July 17, 2025 | 55.65 | 55.37 | 55.37 | 56.7 | 55.3 | 667,804 |
| July 16, 2025 | 56.64 | 55.64 | 55.64 | 56.75 | 53.96 | 1.07M |
| July 15, 2025 | 56.58 | 54.93 | 54.93 | 56.82 | 54.8 | 926,540 |
| July 14, 2025 | 55.83 | 56.3 | 56.3 | 56.82 | 55.57 | 837,534 |
| July 11, 2025 | 56.85 | 56.13 | 56.13 | 57.03 | 55.51 | 731,100 |
| July 10, 2025 | 54.88 | 57.32 | 57.32 | 57.41 | 54.88 | 999,248 |
| July 09, 2025 | 54.99 | 54.81 | 54.81 | 55.16 | 54.47 | 741,545 |
| July 08, 2025 | 55.14 | 54.61 | 54.61 | 55.67 | 54.52 | 883,200 |
| July 07, 2025 | 54.04 | 54.85 | 54.85 | 55.27 | 53.64 | 923,600 |
| July 03, 2025 | 54.75 | 54.72 | 54.72 | 55.12 | 54.59 | 428,900 |
| July 02, 2025 | 53.65 | 54.39 | 54.39 | 54.49 | 53.08 | 1.92M |
| July 01, 2025 | 52.04 | 53.5 | 53.5 | 54.13 | 52.04 | 1.05M |
| June 30, 2025 | 52.36 | 52.03 | 52.03 | 52.36 | 51.4 | 461,623 |
| June 27, 2025 | 51.22 | 51.85 | 51.85 | 52.03 | 50.98 | 932,100 |
| June 26, 2025 | 50.93 | 51.19 | 51.19 | 51.96 | 50.85 | 495,737 |
| June 25, 2025 | 51.66 | 51.55 | 51.55 | 52.17 | 51.33 | 444,200 |
| June 24, 2025 | 51.28 | 51.92 | 51.92 | 52.29 | 50.95 | 600,507 |
| June 23, 2025 | 50.49 | 50.93 | 50.93 | 50.95 | 49.56 | 623,275 |
| June 20, 2025 | 51.02 | 50.23 | 50.23 | 51.41 | 50.02 | 838,513 |
| June 18, 2025 | 50.11 | 50.75 | 50.75 | 51.32 | 49.99 | 472,151 |
| June 17, 2025 | 49.58 | 50.51 | 50.51 | 50.81 | 49.48 | 1.04M |
| June 16, 2025 | 48.26 | 49.93 | 49.93 | 50.13 | 48.09 | 664,500 |
| June 13, 2025 | 48.11 | 47.73 | 47.48 | 48.76 | 47.57 | 586,000 |
| June 12, 2025 | 48.22 | 48.79 | 48.53 | 49.09 | 47.83 | 472,300 |
| June 11, 2025 | 49.09 | 48.71 | 48.45 | 49.6 | 48.5 | 653,900 |
| June 10, 2025 | 49.31 | 49.02 | 48.76 | 49.79 | 48.45 | 613,929 |
| June 09, 2025 | 50.17 | 49.11 | 48.85 | 50.28 | 49 | 608,227 |
| June 06, 2025 | 49.99 | 50.04 | 49.78 | 50.47 | 49.44 | 393,600 |
| June 05, 2025 | 49.19 | 49.4 | 49.4 | 49.79 | 49.02 | 362,600 |
| June 04, 2025 | 48.99 | 49.33 | 49.33 | 49.95 | 48.7 | 620,710 |
| June 03, 2025 | 49.21 | 49.09 | 49.09 | 49.36 | 48.46 | 593,019 |
| June 02, 2025 | 49.07 | 49.37 | 49.37 | 49.8 | 48.51 | 1.03M |
| May 30, 2025 | 48.47 | 48.07 | 48.07 | 49.08 | 47.88 | 610,232 |
| May 29, 2025 | 49.62 | 48.83 | 48.83 | 49.63 | 48.5 | 672,748 |
| May 28, 2025 | 49.78 | 49.54 | 49.54 | 50.01 | 48.91 | 956,811 |
| May 27, 2025 | 47.88 | 49.85 | 49.85 | 50.46 | 47.53 | 1.18M |
| May 23, 2025 | 46.17 | 47 | 47 | 47.12 | 46.17 | 726,031 |
| May 22, 2025 | 44.55 | 47.19 | 47.19 | 47.3 | 44.28 | 1.43M |
| May 21, 2025 | 45.33 | 44.61 | 44.61 | 45.95 | 44.46 | 1.15M |
