54.94
-0.0632(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 58.36 | 55.01 | 55.01 | 58.36 | 53.12 | 181,901 |
| September 04, 2025 | 56.63 | 57.85 | 57.85 | 58.2 | 56.12 | 89,540 |
| September 03, 2025 | 55.07 | 56.27 | 56.27 | 57 | 55.07 | 126,512 |
| September 02, 2025 | 56.89 | 55.17 | 55.17 | 57.47 | 54.25 | 191,370 |
| August 29, 2025 | 60.07 | 58.53 | 58.53 | 60.69 | 58.5 | 186,718 |
| August 28, 2025 | 56.74 | 60.69 | 60.69 | 63.29 | 56.67 | 736,641 |
| August 27, 2025 | 56.26 | 56.38 | 56.38 | 57.84 | 55.98 | 117,900 |
| August 26, 2025 | 58 | 56.44 | 56.44 | 58.75 | 56.17 | 105,799 |
| August 25, 2025 | 58.54 | 57.9 | 57.9 | 58.66 | 56.8 | 94,113 |
| August 22, 2025 | 58.91 | 58.7 | 58.7 | 60.48 | 58.25 | 126,100 |
| August 21, 2025 | 58.06 | 58.29 | 58.29 | 59.5 | 58 | 162,300 |
| August 20, 2025 | 62.25 | 57.72 | 57.72 | 62.25 | 57.36 | 219,104 |
| August 19, 2025 | 62.87 | 62.72 | 62.72 | 64 | 61.33 | 584,500 |
| August 18, 2025 | 57.75 | 60.44 | 60.44 | 62 | 56.49 | 565,300 |
| August 15, 2025 | 58.01 | 58.1 | 58.1 | 58.85 | 57.66 | 126,592 |
| August 14, 2025 | 56.8 | 58.54 | 58.54 | 59.14 | 56.75 | 130,189 |
| August 13, 2025 | 59.79 | 56.73 | 56.73 | 59.88 | 56.03 | 204,100 |
| August 12, 2025 | 57 | 59.25 | 59.25 | 59.58 | 56.6 | 186,524 |
| August 11, 2025 | 57.99 | 56.45 | 56.45 | 58.88 | 55.88 | 179,110 |
| August 08, 2025 | 55.51 | 56.2 | 56.2 | 57.42 | 54.71 | 273,581 |
| August 07, 2025 | 54.5 | 53.47 | 53.47 | 55.58 | 51.01 | 129,851 |
| August 06, 2025 | 48.5 | 52.35 | 52.35 | 53.57 | 47.66 | 236,043 |
| August 05, 2025 | 49.01 | 48.52 | 48.52 | 49.01 | 47.2 | 129,536 |
| August 04, 2025 | 50.01 | 49.06 | 49.06 | 50.49 | 47.6 | 261,727 |
| August 01, 2025 | 53.8 | 50.55 | 50.55 | 53.8 | 49 | 285,911 |
| July 31, 2025 | 57 | 54.71 | 54.71 | 57 | 54.22 | 132,200 |
| July 30, 2025 | 56.17 | 57.11 | 57.11 | 57.35 | 56.05 | 134,704 |
| July 29, 2025 | 54.72 | 55.95 | 55.95 | 56.8 | 54.72 | 237,500 |
| July 28, 2025 | 54.1 | 54.71 | 54.71 | 54.92 | 53.78 | 145,200 |
| July 25, 2025 | 55.73 | 54.08 | 54.08 | 56.96 | 54.07 | 126,612 |
| July 24, 2025 | 52.6 | 55.73 | 55.73 | 56.4 | 52.6 | 253,900 |
| July 23, 2025 | 52.36 | 52.4 | 52.4 | 52.56 | 51.55 | 95,025 |
| July 22, 2025 | 51 | 52 | 52 | 52.5 | 51 | 158,110 |
| July 21, 2025 | 52.18 | 51.78 | 51.78 | 52.84 | 51.12 | 228,102 |
| July 18, 2025 | 50.57 | 51.12 | 51.12 | 51.96 | 50.5 | 204,200 |
| July 17, 2025 | 51.2 | 50.67 | 50.67 | 52.16 | 50.55 | 196,113 |
| July 16, 2025 | 53 | 52.18 | 52.18 | 53.94 | 52.15 | 170,000 |
| July 15, 2025 | 54.65 | 53.07 | 53.07 | 54.65 | 53.06 | 186,829 |
| July 14, 2025 | 53.57 | 53.83 | 53.83 | 54.28 | 50.7 | 741,215 |
| July 11, 2025 | 56.95 | 49.4 | 49.4 | 59.68 | 49.05 | 1M |
| July 10, 2025 | 46.1 | 45.48 | 45.48 | 46.29 | 45.04 | 109,675 |
| July 09, 2025 | 45.03 | 46.3 | 46.3 | 46.81 | 45.03 | 86,812 |
| July 08, 2025 | 43.66 | 44.52 | 44.52 | 45.06 | 43.57 | 66,600 |
| July 07, 2025 | 43.55 | 43.26 | 43.26 | 44.4 | 42.94 | 76,300 |
| July 03, 2025 | 43.58 | 43.36 | 43.36 | 45 | 42.54 | 133,300 |
| July 02, 2025 | 43.29 | 43.5 | 43.5 | 43.91 | 43.2 | 60,943 |
| July 01, 2025 | 44.48 | 43.29 | 43.29 | 45.5 | 43 | 163,000 |
| June 30, 2025 | 44.49 | 46.07 | 46.07 | 46.11 | 44.01 | 119,244 |
| June 27, 2025 | 45 | 44.49 | 44.49 | 46.46 | 43.94 | 140,347 |
| June 26, 2025 | 42.09 | 44.86 | 44.86 | 46 | 42 | 324,772 |
| June 25, 2025 | 41.43 | 40.79 | 40.79 | 42.8 | 40.55 | 122,443 |
| June 24, 2025 | 39.36 | 41.33 | 41.33 | 43.22 | 39.36 | 241,592 |
| June 23, 2025 | 39.1 | 39 | 39 | 39.77 | 38.08 | 266,803 |
| June 20, 2025 | 40 | 40 | 40 | 40.65 | 39.62 | 257,200 |
| June 18, 2025 | 40 | 40.05 | 40.05 | 40.92 | 39.8 | 186,616 |
| June 17, 2025 | 40 | 40.02 | 40.02 | 41.66 | 39.67 | 402,198 |
| June 16, 2025 | 36.76 | 40.01 | 40.01 | 40.31 | 35 | 1.03M |
| June 13, 2025 | 38.78 | 38.27 | 38.27 | 41 | 34.55 | 1.49M |
| June 12, 2025 | 44.88 | 47 | 47 | 47.98 | 43.22 | 172,013 |
| June 11, 2025 | 47.47 | 44.84 | 44.84 | 48 | 44.55 | 212,769 |
