53.63
+0.43(+0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 53.51 | 53.63 | 53.63 | 54.53 | 53.51 | 1,114 |
| August 21, 2025 | 53 | 53.2 | 53.2 | 53.56 | 52.96 | 49,551 |
| August 20, 2025 | 53 | 52.97 | 52.97 | 53 | 52.86 | 2,878 |
| August 19, 2025 | 53.06 | 52.97 | 52.97 | 53.25 | 52.63 | 10,443 |
| August 18, 2025 | 53.3 | 53.26 | 53.26 | 53.3 | 53 | 817 |
| August 15, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 647 |
| August 14, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 396 |
| August 13, 2025 | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | 309 |
| August 12, 2025 | 53.59 | 53.16 | 53.16 | 53.59 | 52.97 | 4,026 |
| August 11, 2025 | 54.55 | 53.55 | 53.55 | 54.75 | 53.55 | 1,680 |
| August 08, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 208 |
| August 07, 2025 | 53.02 | 53.94 | 53.94 | 53.96 | 53 | 1,704 |
| August 06, 2025 | 53.51 | 53.99 | 53.99 | 54 | 53.15 | 3,324 |
| August 05, 2025 | 55.08 | 54.75 | 54.75 | 55.08 | 54.52 | 763 |
| August 04, 2025 | 53.05 | 56.15 | 56.15 | 56.15 | 53.05 | 970 |
| August 01, 2025 | 55.28 | 54.6 | 54.6 | 55.28 | 54.6 | 2,643 |
| July 31, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 268 |
| July 30, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 161 |
| July 29, 2025 | 54.87 | 54.75 | 54.75 | 55.63 | 54.75 | 1,731 |
| July 28, 2025 | 54.68 | 55.2 | 55.2 | 55.52 | 54.53 | 1,488 |
| July 25, 2025 | 54.65 | 54.85 | 54.85 | 54.85 | 54.65 | 891 |
| July 24, 2025 | 56 | 56 | 56 | 56 | 56 | 114 |
| July 23, 2025 | 55 | 56 | 56 | 56 | 55 | 2,143 |
| July 22, 2025 | 54.43 | 54.9 | 54.9 | 54.9 | 54.43 | 1,688 |
| July 21, 2025 | 55.38 | 55.15 | 55.15 | 55.39 | 55.15 | 1,423 |
| July 18, 2025 | 55.5 | 55.5 | 55.5 | 55.5 | 55.5 | 156 |
| July 17, 2025 | 55.2 | 55.5 | 55.5 | 55.58 | 55.09 | 2,199 |
| July 16, 2025 | 56.39 | 56 | 56 | 56.39 | 56 | 418 |
| July 15, 2025 | 56.98 | 56 | 56 | 56.98 | 56 | 565 |
| July 14, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 0 |
| July 11, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 225 |
| July 10, 2025 | 56.4 | 56 | 56 | 56.4 | 56 | 574 |
| July 09, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 73 |
| July 08, 2025 | 55.96 | 56 | 56 | 56.09 | 55.96 | 803 |
| July 07, 2025 | 55.35 | 55.5 | 55.5 | 55.53 | 55.35 | 1,225 |
| July 03, 2025 | 55.4 | 55.4 | 55.4 | 55.4 | 55.4 | 104 |
| July 02, 2025 | 55.54 | 55.5 | 55.5 | 55.54 | 55.5 | 447 |
| July 01, 2025 | 55.75 | 55.01 | 55.01 | 55.75 | 55.01 | 1,559 |
| June 30, 2025 | 55.51 | 55.76 | 55.76 | 55.8 | 55.51 | 3,686 |
| June 27, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 564 |
| June 26, 2025 | 55.81 | 55.25 | 55.25 | 55.81 | 54.7 | 2,872 |
| June 25, 2025 | 56.48 | 55.42 | 55.42 | 57.25 | 54.5 | 4,817 |
| June 24, 2025 | 54.08 | 56.75 | 56.75 | 56.75 | 54.08 | 3,875 |
| June 23, 2025 | 55.21 | 56.27 | 56.27 | 56.27 | 55.21 | 480 |
| June 20, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 0 |
| June 18, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 41 |
| June 17, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 359 |
| June 16, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0 |
| June 13, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 270 |
| June 12, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 353 |
| June 11, 2025 | 59.4 | 59.4 | 59.4 | 59.4 | 59.4 | 542 |
| June 10, 2025 | 58.9 | 59.38 | 59.38 | 59.38 | 58.9 | 389 |
| June 09, 2025 | 59.15 | 59.45 | 59.45 | 59.45 | 59.15 | 1,341 |
| June 06, 2025 | 59.52 | 59.51 | 59.51 | 60.13 | 59.5 | 3,640 |
| June 05, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0 |
| June 04, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0 |
| June 03, 2025 | 59.75 | 60.05 | 60.05 | 60.05 | 59.74 | 1,008 |
| June 02, 2025 | 58.86 | 58.85 | 58.85 | 58.86 | 58.46 | 1,558 |
| May 30, 2025 | 60.45 | 59.75 | 59.75 | 60.45 | 59.75 | 256 |
| May 29, 2025 | 60 | 60.97 | 60.97 | 60.97 | 60 | 557 |
