57.53
+0.775(+1.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 57.11 | 56.75 | 56.75 | 57.16 | 55.17 | 547,300 |
| August 14, 2025 | 57.33 | 57.25 | 57.25 | 57.76 | 56.43 | 535,742 |
| August 13, 2025 | 59.25 | 57.75 | 57.75 | 59.85 | 56.6 | 785,500 |
| August 12, 2025 | 57.49 | 58.77 | 58.77 | 59.24 | 56.83 | 942,721 |
| August 11, 2025 | 57.3 | 56.6 | 56.6 | 58.86 | 56.31 | 1.16M |
| August 08, 2025 | 56.2 | 56.41 | 56.41 | 57.92 | 54.84 | 1.12M |
| August 07, 2025 | 63.87 | 55.07 | 55.07 | 63.96 | 54.78 | 2.63M |
| August 06, 2025 | 47.32 | 47.28 | 47.28 | 47.5 | 46.51 | 613,674 |
| August 05, 2025 | 47.4 | 47.66 | 47.66 | 48.26 | 46.35 | 571,124 |
| August 04, 2025 | 46.2 | 46.18 | 46.18 | 47.07 | 45.56 | 568,200 |
| August 01, 2025 | 46.42 | 45.65 | 45.65 | 46.42 | 43.52 | 695,300 |
| July 31, 2025 | 47.39 | 48.15 | 48.15 | 48.72 | 47.04 | 676,608 |
| July 30, 2025 | 47.72 | 47.65 | 47.65 | 47.8 | 46.92 | 597,534 |
| July 29, 2025 | 48.39 | 46.91 | 46.91 | 49.04 | 46.74 | 640,531 |
| July 28, 2025 | 48.35 | 47.63 | 47.63 | 48.48 | 47.43 | 679,433 |
| July 25, 2025 | 48.69 | 47.91 | 47.91 | 49.69 | 47.87 | 521,039 |
| July 24, 2025 | 49.23 | 48.29 | 48.29 | 49.26 | 48.2 | 492,200 |
| July 23, 2025 | 48.94 | 49.17 | 49.17 | 49.93 | 48.35 | 430,038 |
| July 22, 2025 | 48.5 | 48.51 | 48.51 | 48.95 | 46.84 | 485,200 |
| July 21, 2025 | 50.31 | 48.97 | 48.97 | 50.31 | 48.31 | 706,205 |
| July 18, 2025 | 51 | 50.08 | 50.08 | 51.98 | 49.94 | 723,613 |
| July 17, 2025 | 50.76 | 50.89 | 50.89 | 51.67 | 50.53 | 968,300 |
| July 16, 2025 | 49.29 | 50.77 | 50.77 | 51.01 | 48.8 | 850,300 |
| July 15, 2025 | 49.63 | 48.83 | 48.83 | 49.82 | 48.44 | 657,591 |
| July 14, 2025 | 48.47 | 49.51 | 49.51 | 49.62 | 48.27 | 635,502 |
| July 11, 2025 | 47.96 | 48.98 | 48.98 | 49.14 | 47.73 | 445,661 |
| July 10, 2025 | 48.03 | 48.06 | 48.06 | 48.65 | 47.17 | 607,975 |
| July 09, 2025 | 47.98 | 47.45 | 47.45 | 48 | 46.88 | 494,059 |
| July 08, 2025 | 47.86 | 47.15 | 47.15 | 48 | 46.45 | 801,000 |
| July 07, 2025 | 48.01 | 47.99 | 47.99 | 48.71 | 47.25 | 575,000 |
| July 03, 2025 | 47.68 | 48.18 | 48.18 | 48.79 | 47.4 | 345,900 |
| July 02, 2025 | 46.43 | 47.46 | 47.46 | 47.69 | 45.97 | 1.08M |
| July 01, 2025 | 46.67 | 46.36 | 46.36 | 46.97 | 45.27 | 923,352 |
| June 30, 2025 | 46.97 | 46.78 | 46.78 | 47.76 | 46.15 | 841,136 |
| June 27, 2025 | 45.9 | 46.85 | 46.85 | 47.38 | 44.98 | 1.28M |
| June 26, 2025 | 45.23 | 45.89 | 45.89 | 46 | 44.32 | 1.39M |
| June 25, 2025 | 44.68 | 44.08 | 44.08 | 44.78 | 43.53 | 567,648 |
| June 24, 2025 | 43.93 | 44.53 | 44.53 | 44.72 | 43.18 | 533,063 |
| June 23, 2025 | 42.2 | 43.3 | 43.3 | 43.43 | 42 | 709,607 |
| June 20, 2025 | 42.49 | 42.46 | 42.46 | 42.63 | 41.16 | 787,211 |
| June 18, 2025 | 41.87 | 41.98 | 41.98 | 42.83 | 41.38 | 425,306 |
| June 17, 2025 | 42.14 | 41.89 | 41.89 | 42.79 | 41.76 | 837,736 |
| June 16, 2025 | 42.6 | 42.7 | 42.7 | 43.94 | 42.45 | 901,500 |
| June 13, 2025 | 41.88 | 42.08 | 42.08 | 42.4 | 41.39 | 549,400 |
| June 12, 2025 | 41.58 | 42.72 | 42.72 | 42.78 | 41.25 | 634,844 |
| June 11, 2025 | 40.61 | 41.79 | 41.79 | 42.19 | 40.42 | 1.03M |
| June 10, 2025 | 40.61 | 40.41 | 40.41 | 40.88 | 39.44 | 676,800 |
| June 09, 2025 | 41.1 | 40.56 | 40.56 | 41.1 | 39.65 | 582,600 |
| June 06, 2025 | 39.32 | 40.59 | 40.59 | 40.73 | 38.64 | 1.34M |
| June 05, 2025 | 38.75 | 38.89 | 38.89 | 39.15 | 38.18 | 594,410 |
| June 04, 2025 | 38.59 | 38.61 | 38.61 | 39.39 | 37.99 | 1.07M |
| June 03, 2025 | 37.76 | 38.45 | 38.45 | 39.15 | 37.11 | 852,721 |
| June 02, 2025 | 36.9 | 37.83 | 37.83 | 37.85 | 36.5 | 526,346 |
| May 30, 2025 | 36.95 | 36.88 | 36.88 | 37.03 | 36.22 | 476,552 |
| May 29, 2025 | 37.42 | 37.18 | 37.18 | 37.77 | 36.62 | 354,800 |
| May 28, 2025 | 36.89 | 37.45 | 37.45 | 37.67 | 36.44 | 862,915 |
| May 27, 2025 | 36.5 | 36.9 | 36.9 | 37.17 | 36.31 | 669,496 |
| May 23, 2025 | 34.87 | 35.82 | 35.82 | 36.17 | 34.82 | 452,066 |
| May 22, 2025 | 35.51 | 35.18 | 35.18 | 35.51 | 34.32 | 662,814 |
| May 21, 2025 | 36.23 | 35.58 | 35.58 | 36.86 | 35.45 | 488,700 |
