52.79
+0.11(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.2 | 52.79 | 52.79 | 53.52 | 52.77 | 51,059 |
| August 15, 2025 | 53.2 | 52.68 | 52.68 | 53.2 | 52.68 | 6,524 |
| August 14, 2025 | 53.35 | 53.34 | 53.34 | 53.5 | 53.22 | 987 |
| August 13, 2025 | 53.39 | 53.18 | 53.18 | 53.45 | 53.18 | 4,226 |
| August 12, 2025 | 53.48 | 52.9 | 52.9 | 53.48 | 52.9 | 8,392 |
| August 11, 2025 | 53.73 | 53.06 | 53.06 | 53.73 | 53.06 | 197 |
| August 08, 2025 | 53.48 | 53.44 | 53.44 | 53.68 | 53.38 | 14,271 |
| August 07, 2025 | 53.07 | 53.22 | 53.22 | 53.41 | 52.75 | 12,876 |
| August 06, 2025 | 53.61 | 53.28 | 53.28 | 53.61 | 52.99 | 6,391 |
| August 05, 2025 | 54 | 53.51 | 53.51 | 54.11 | 53.51 | 3,923 |
| August 04, 2025 | 52.87 | 53.81 | 53.81 | 53.81 | 52.87 | 9,564 |
| August 01, 2025 | 53.03 | 52.93 | 52.93 | 53.03 | 52.58 | 3,157 |
| July 31, 2025 | 52.8 | 52.73 | 52.73 | 52.8 | 52.48 | 90,151 |
| July 30, 2025 | 52.29 | 52.8 | 52.8 | 52.8 | 52.29 | 15,366 |
| July 29, 2025 | 51.76 | 52.2 | 52.2 | 52.21 | 51.71 | 3,945 |
| July 28, 2025 | 52.22 | 51.79 | 51.79 | 52.52 | 51.78 | 2,145 |
| July 25, 2025 | 52.16 | 52.03 | 52.03 | 52.47 | 52.03 | 804 |
| July 24, 2025 | 52.26 | 52.31 | 52.31 | 52.34 | 52.04 | 35,885 |
| July 23, 2025 | 52.99 | 52.5 | 52.5 | 53.17 | 52.43 | 19,351 |
| July 22, 2025 | 52.02 | 52.26 | 52.26 | 52.26 | 51.89 | 1,269 |
| July 21, 2025 | 52.12 | 52.22 | 52.22 | 52.22 | 51.86 | 203 |
| July 18, 2025 | 51.07 | 51.75 | 51.75 | 51.76 | 50.95 | 1,071 |
| July 17, 2025 | 50.75 | 50.77 | 50.77 | 50.99 | 50.61 | 3,256 |
| July 16, 2025 | 50.65 | 50.35 | 50.35 | 50.83 | 50.35 | 7,596 |
| July 15, 2025 | 51.19 | 50.52 | 50.52 | 51.19 | 50.51 | 6,017 |
| July 14, 2025 | 50.71 | 50.93 | 50.93 | 51.24 | 50.55 | 8,252 |
| July 11, 2025 | 50.88 | 50.74 | 50.74 | 51 | 50.51 | 41,045 |
| July 10, 2025 | 50.62 | 50.8 | 50.8 | 50.8 | 50.44 | 7,488 |
| July 09, 2025 | 50.18 | 50.49 | 50.49 | 50.49 | 50.17 | 8,976 |
| July 08, 2025 | 50.65 | 50.01 | 50.01 | 50.66 | 49.78 | 24,534 |
| July 07, 2025 | 50.55 | 50.61 | 50.61 | 50.65 | 50.48 | 5,864 |
| July 04, 2025 | 50.45 | 50.43 | 50.43 | 50.52 | 50.29 | 7,859 |
| July 03, 2025 | 50.23 | 50.64 | 50.64 | 50.79 | 50.23 | 1,160 |
| July 02, 2025 | 50.79 | 50.14 | 50.14 | 50.79 | 50.14 | 7,693 |
| July 01, 2025 | 50.69 | 50.35 | 50.35 | 50.69 | 50.07 | 4,279 |
| June 30, 2025 | 50.35 | 50.15 | 50.15 | 50.39 | 49.94 | 18,734 |
| June 27, 2025 | 50.29 | 50.41 | 50.41 | 50.5 | 50.12 | 4,596 |
| June 26, 2025 | 49.76 | 49.94 | 49.94 | 50.16 | 49.76 | 25,792 |
| June 25, 2025 | 50.49 | 49.82 | 49.82 | 50.49 | 49.75 | 3,239 |
| June 24, 2025 | 50.43 | 50.48 | 50.48 | 50.48 | 50.21 | 1,206 |
| June 23, 2025 | 50.07 | 50.06 | 50.06 | 50.14 | 49.08 | 5,861 |
| June 20, 2025 | 49.41 | 49.94 | 49.94 | 49.94 | 49.38 | 4,809 |
| June 19, 2025 | 49.53 | 49.26 | 49.26 | 49.53 | 49.26 | 41 |
| June 18, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.2 | 4,898 |
| June 17, 2025 | 49.43 | 49.44 | 49.44 | 49.73 | 49.04 | 4,124 |
| June 16, 2025 | 49.98 | 50.08 | 50.08 | 50.39 | 49.98 | 2,435 |
| June 13, 2025 | 50.08 | 50.17 | 50.17 | 50.26 | 49.8 | 573 |
| June 12, 2025 | 49.66 | 49.98 | 49.98 | 50 | 49.56 | 13,573 |
| June 11, 2025 | 49.44 | 49.72 | 49.72 | 49.91 | 49.44 | 2,322 |
| June 10, 2025 | 49.63 | 49.5 | 49.5 | 49.7 | 49.4 | 8,074 |
| June 09, 2025 | 49.93 | 49.88 | 49.88 | 49.93 | 49.56 | 1,752 |
| June 06, 2025 | 49.64 | 49.57 | 49.57 | 49.86 | 49.49 | 22,077 |
| June 05, 2025 | 49.67 | 49.62 | 49.62 | 49.92 | 49.62 | 3,084 |
| June 04, 2025 | 55.49 | 50.23 | 50.23 | 55.49 | 50.15 | 2,162 |
| June 03, 2025 | 50.15 | 50.4 | 50.4 | 51.22 | 50.15 | 16,173 |
| June 02, 2025 | 50.05 | 50.38 | 50.38 | 50.39 | 49.95 | 1,575 |
| May 30, 2025 | 49.91 | 49.96 | 49.96 | 49.96 | 49.72 | 1,770 |
| May 29, 2025 | 49.55 | 49.62 | 49.62 | 49.77 | 49.4 | 5,253 |
| May 28, 2025 | 50.17 | 49.59 | 49.59 | 50.17 | 49.59 | 16,279 |
| May 27, 2025 | 50.42 | 50.11 | 50.11 | 50.42 | 49.77 | 11,377 |