54.42
+5.52(+11.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 49.29 | 54.42 | 54.42 | 55.19 | 49.22 | 3.55M |
| September 05, 2025 | 48.5 | 48.9 | 48.9 | 49 | 47.05 | 954,227 |
| September 04, 2025 | 48.5 | 48.44 | 48.44 | 49.89 | 47.91 | 871,359 |
| September 03, 2025 | 46.95 | 48.38 | 48.38 | 49.98 | 46.7 | 2.62M |
| September 02, 2025 | 45.24 | 45.99 | 45.99 | 45.99 | 44.06 | 813,800 |
| August 29, 2025 | 45.87 | 45.31 | 45.31 | 46 | 44.75 | 1.25M |
| August 28, 2025 | 43.18 | 45.5 | 45.5 | 45.5 | 43.18 | 980,044 |
| August 27, 2025 | 43.5 | 43 | 43 | 43.75 | 42.96 | 1.01M |
| August 26, 2025 | 44.75 | 43.7 | 43.7 | 45.5 | 43.3 | 1.2M |
| August 25, 2025 | 42.48 | 44.92 | 44.92 | 45.37 | 42.4 | 1.05M |
| August 22, 2025 | 40.8 | 42.46 | 42.46 | 42.5 | 40.74 | 592,900 |
| August 21, 2025 | 40 | 40.55 | 40.55 | 40.69 | 39.52 | 340,532 |
| August 20, 2025 | 40.69 | 40.01 | 40.01 | 41 | 39.69 | 464,800 |
| August 19, 2025 | 42.25 | 40.74 | 40.74 | 42.54 | 40.25 | 759,400 |
| August 18, 2025 | 40.42 | 41.91 | 41.91 | 42.87 | 40.01 | 1.13M |
| August 15, 2025 | 39.25 | 39.87 | 39.87 | 40.09 | 39.15 | 521,000 |
| August 14, 2025 | 39.19 | 39.38 | 39.38 | 40.02 | 38.83 | 618,222 |
| August 13, 2025 | 38.7 | 39.8 | 39.8 | 40.5 | 38.22 | 795,000 |
| August 12, 2025 | 39 | 38.76 | 38.76 | 40.44 | 37.89 | 1.2M |
| August 11, 2025 | 45 | 38.7 | 38.7 | 45.25 | 38.25 | 1.89M |
| August 08, 2025 | 41.56 | 40.29 | 40.29 | 42.16 | 40.23 | 1.13M |
| August 07, 2025 | 43.05 | 41.42 | 41.42 | 43.22 | 40.82 | 641,457 |
| August 06, 2025 | 41.75 | 42.5 | 42.5 | 42.56 | 40.55 | 794,633 |
| August 05, 2025 | 41.5 | 41.45 | 41.45 | 42.27 | 40.24 | 612,600 |
| August 04, 2025 | 41.25 | 41.75 | 41.75 | 41.84 | 40.54 | 613,820 |
| August 01, 2025 | 42.09 | 40.71 | 40.71 | 42.5 | 40.28 | 767,000 |
| July 31, 2025 | 42.88 | 43.05 | 43.05 | 43.58 | 42.62 | 568,587 |
| July 30, 2025 | 42.79 | 42.75 | 42.75 | 43.67 | 42.25 | 505,685 |
| July 29, 2025 | 44 | 42.67 | 42.67 | 44 | 42.56 | 621,555 |
| July 28, 2025 | 43.5 | 43.77 | 43.77 | 44.3 | 42 | 1.02M |
| July 25, 2025 | 45.5 | 43.58 | 43.58 | 45.5 | 43.54 | 1.02M |
| July 24, 2025 | 46.75 | 45.16 | 45.16 | 46.85 | 45.16 | 468,513 |
| July 23, 2025 | 46.75 | 47 | 47 | 47.17 | 46.36 | 639,200 |
| July 22, 2025 | 45.48 | 46.48 | 46.48 | 46.61 | 45.15 | 518,718 |
| July 21, 2025 | 46.5 | 45.36 | 45.36 | 47.48 | 45.34 | 421,300 |
| July 18, 2025 | 45.25 | 46.15 | 46.15 | 46.75 | 44.93 | 1.03M |
| July 17, 2025 | 43.39 | 44.98 | 44.98 | 45.49 | 43.39 | 751,100 |
| July 16, 2025 | 43 | 43.5 | 43.5 | 43.59 | 42.35 | 408,341 |
| July 15, 2025 | 44.42 | 42.81 | 42.81 | 44.43 | 42.76 | 535,463 |
| July 14, 2025 | 42.86 | 44.32 | 44.32 | 44.65 | 42.8 | 408,919 |
| July 11, 2025 | 42.71 | 42.94 | 42.94 | 43.09 | 42.15 | 290,291 |
| July 10, 2025 | 42.16 | 43.01 | 43.01 | 43.02 | 41.51 | 665,012 |
| July 09, 2025 | 43.48 | 42.29 | 42.29 | 43.53 | 41.81 | 697,400 |
| July 08, 2025 | 43.2 | 43.11 | 43.11 | 43.8 | 42.71 | 457,376 |
| July 07, 2025 | 43.2 | 43.12 | 43.12 | 43.35 | 42.29 | 599,000 |
| July 03, 2025 | 42.6 | 43.43 | 43.43 | 44.04 | 42.41 | 330,300 |
| July 02, 2025 | 41.7 | 42.49 | 42.49 | 42.54 | 41.41 | 467,201 |
| July 01, 2025 | 41.35 | 41.7 | 41.7 | 42.59 | 40.97 | 796,840 |
| June 30, 2025 | 42.41 | 41.8 | 41.8 | 42.96 | 41.24 | 837,067 |
| June 27, 2025 | 42.1 | 42.47 | 42.47 | 42.5 | 41.35 | 971,749 |
| June 26, 2025 | 39.6 | 41.75 | 41.75 | 41.84 | 39.16 | 871,075 |
| June 25, 2025 | 40.8 | 39.51 | 39.5 | 40.9 | 39.47 | 411,668 |
| June 24, 2025 | 41.47 | 40.82 | 40.82 | 41.58 | 40.54 | 779,912 |
| June 23, 2025 | 39.64 | 40.87 | 40.87 | 42.64 | 39.25 | 1.5M |
| June 20, 2025 | 38.95 | 38.54 | 38.54 | 39.5 | 38.53 | 446,200 |
| June 18, 2025 | 38.19 | 38.44 | 38.44 | 38.88 | 38.15 | 441,816 |
| June 17, 2025 | 39.6 | 38.19 | 38.19 | 39.61 | 37.94 | 566,100 |
| June 16, 2025 | 38.76 | 39.51 | 39.51 | 40.06 | 38.64 | 533,500 |
| June 13, 2025 | 38.48 | 38.22 | 38.22 | 38.84 | 38.08 | 259,600 |
| June 12, 2025 | 39.3 | 39.21 | 39.21 | 39.85 | 38.92 | 334,200 |
