55.01
-0.135(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 55.27 | 55.14 | 55.14 | 55.35 | 55.05 | 1.17M |
| August 14, 2025 | 55.77 | 55.48 | 55.48 | 55.77 | 55.42 | 1.39M |
| August 13, 2025 | 55.76 | 55.87 | 55.87 | 55.95 | 55.74 | 1.45M |
| August 12, 2025 | 55.42 | 55.44 | 55.44 | 55.46 | 55.23 | 2.36M |
| August 11, 2025 | 55.77 | 55.7 | 55.7 | 55.85 | 55.63 | 973,007 |
| August 08, 2025 | 55.66 | 55.64 | 55.64 | 55.68 | 55.55 | 854,225 |
| August 07, 2025 | 55.97 | 55.85 | 55.85 | 56.16 | 55.8 | 2.45M |
| August 06, 2025 | 55.94 | 55.92 | 55.92 | 56.05 | 55.37 | 3.49M |
| August 05, 2025 | 55.97 | 56.22 | 56.22 | 56.3 | 55.92 | 1.63M |
| August 04, 2025 | 56.02 | 56.07 | 56.07 | 56.13 | 55.85 | 1.35M |
| August 01, 2025 | 55.75 | 55.93 | 55.93 | 56 | 55.74 | 2.55M |
| July 31, 2025 | 55.51 | 55.41 | 55.2 | 55.65 | 55.35 | 2.1M |
| July 30, 2025 | 55.29 | 55.32 | 55.11 | 55.42 | 55.18 | 2.85M |
| July 29, 2025 | 54.99 | 55.62 | 55.41 | 55.62 | 54.98 | 2.48M |
| July 28, 2025 | 54.85 | 54.79 | 54.58 | 54.96 | 54.75 | 1.96M |
| July 25, 2025 | 54.75 | 55.08 | 54.87 | 55.09 | 54.7 | 1.26M |
| July 24, 2025 | 54.56 | 54.79 | 54.58 | 54.97 | 54.54 | 1.57M |
| July 23, 2025 | 54.89 | 54.86 | 54.86 | 54.97 | 54.74 | 1.61M |
| July 22, 2025 | 54.93 | 55.14 | 55.14 | 55.28 | 54.91 | 1.52M |
| July 21, 2025 | 54.97 | 54.84 | 54.84 | 55.13 | 54.82 | 1.2M |
| July 18, 2025 | 54.48 | 54.41 | 54.41 | 54.51 | 54.31 | 1.57M |
| July 17, 2025 | 54.35 | 54.29 | 54.29 | 54.5 | 54.21 | 1.66M |
| July 16, 2025 | 54.38 | 54.31 | 54.31 | 54.59 | 53.77 | 6.4M |
| July 15, 2025 | 54.74 | 54.21 | 54.21 | 54.75 | 54.15 | 3.11M |
| July 14, 2025 | 54.53 | 54.58 | 54.58 | 54.74 | 54.4 | 1.37M |
| July 11, 2025 | 54.92 | 54.66 | 54.66 | 54.95 | 54.6 | 1.18M |
| July 10, 2025 | 55.28 | 55.36 | 55.36 | 55.41 | 55.09 | 1.12M |
| July 09, 2025 | 54.89 | 55.31 | 55.31 | 55.32 | 54.89 | 2.09M |
| July 08, 2025 | 54.52 | 54.79 | 54.79 | 54.8 | 54.47 | 1.18M |
| July 07, 2025 | 55.09 | 54.86 | 54.86 | 55.11 | 54.74 | 1.72M |
| July 03, 2025 | 55.46 | 55.36 | 55.36 | 55.52 | 55.27 | 1.81M |
| July 02, 2025 | 55.47 | 55.66 | 55.66 | 55.67 | 55.42 | 2.06M |
| July 01, 2025 | 56.01 | 55.98 | 55.98 | 56.13 | 55.74 | 2.23M |
| June 30, 2025 | 55.89 | 56.12 | 55.92 | 56.22 | 55.74 | 2.64M |
| June 27, 2025 | 55.73 | 55.61 | 55.41 | 56.05 | 55.53 | 1.65M |
| June 26, 2025 | 55.73 | 55.92 | 55.72 | 55.94 | 55.52 | 1.49M |
| June 25, 2025 | 55.46 | 55.68 | 55.48 | 55.69 | 55.3 | 1.19M |
| June 24, 2025 | 55.11 | 55.65 | 55.45 | 55.74 | 55.08 | 1.69M |
| June 23, 2025 | 55.35 | 55.29 | 55.29 | 55.66 | 55.26 | 2.17M |
| June 20, 2025 | 54.86 | 55.08 | 55.08 | 55.26 | 54.76 | 1.33M |
| June 18, 2025 | 55.3 | 55.15 | 55.15 | 55.42 | 55 | 1.96M |
| June 17, 2025 | 54.8 | 55.09 | 55.09 | 55.16 | 54.65 | 1.53M |
| June 16, 2025 | 54.81 | 54.49 | 54.49 | 55.04 | 54.48 | 1.96M |
| June 13, 2025 | 55.2 | 54.94 | 54.94 | 55.28 | 54.65 | 1.95M |
| June 12, 2025 | 55.31 | 55.46 | 55.46 | 55.48 | 55.15 | 1.89M |
| June 11, 2025 | 54.66 | 54.85 | 54.85 | 55 | 54.6 | 1.99M |
| June 10, 2025 | 54.83 | 54.65 | 54.65 | 54.85 | 54.48 | 1.29M |
| June 09, 2025 | 54.18 | 54.42 | 54.42 | 54.54 | 54.18 | 1.7M |
| June 06, 2025 | 54.59 | 54.35 | 54.35 | 54.68 | 54.31 | 1.73M |
| June 05, 2025 | 55.16 | 55.02 | 55.02 | 55.31 | 54.91 | 1.88M |
| June 04, 2025 | 54.65 | 55.02 | 55.02 | 55.16 | 54.56 | 2.63M |
| June 03, 2025 | 54.45 | 54.19 | 54.19 | 54.61 | 54.12 | 1.92M |
| June 02, 2025 | 54.35 | 54.26 | 54.26 | 54.47 | 54.07 | 3.01M |
| May 30, 2025 | 54.82 | 54.97 | 54.76 | 55.04 | 54.71 | 3.09M |
| May 29, 2025 | 54.6 | 54.82 | 54.61 | 54.92 | 54.55 | 2.35M |
| May 28, 2025 | 54.38 | 54.36 | 54.15 | 54.47 | 54.15 | 2.97M |
| May 27, 2025 | 54.34 | 54.61 | 54.61 | 54.75 | 54.23 | 3.46M |
| May 23, 2025 | 54.05 | 53.94 | 53.94 | 54.08 | 53.79 | 3.11M |
| May 22, 2025 | 53.31 | 53.81 | 53.81 | 53.83 | 53.18 | 4.24M |
| May 21, 2025 | 53.97 | 53.54 | 53.54 | 54.18 | 53.42 | 4.4M |
