52.35
-0.365(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.73 | 52.35 | 52.35 | 52.77 | 52.23 | 3,456 |
| August 15, 2025 | 52.93 | 52.71 | 52.71 | 52.93 | 52.28 | 2,858 |
| August 14, 2025 | 50.79 | 52.35 | 52.35 | 52.65 | 50.79 | 4,552 |
| August 13, 2025 | 51.94 | 52.36 | 52.36 | 52.44 | 51.94 | 88 |
| August 12, 2025 | 51.68 | 52.3 | 52.3 | 52.42 | 51.68 | 811 |
| August 11, 2025 | 52.58 | 51.79 | 51.79 | 52.58 | 51.79 | 1,038 |
| August 08, 2025 | 52.26 | 52.22 | 52.22 | 52.56 | 51.66 | 52,073 |
| August 07, 2025 | 52.49 | 52.07 | 52.07 | 52.82 | 52.07 | 1,895 |
| August 06, 2025 | 52.96 | 52.78 | 52.78 | 52.96 | 52.59 | 14,557 |
| August 05, 2025 | 52.48 | 51.91 | 51.91 | 52.48 | 51.74 | 19,997 |
| August 04, 2025 | 52.45 | 52.16 | 52.16 | 52.51 | 52 | 5,612 |
| August 01, 2025 | 52.93 | 52.02 | 52.02 | 52.95 | 51.89 | 4,458 |
| July 31, 2025 | 52.98 | 52.71 | 52.71 | 53.13 | 52.57 | 10,727 |
| July 30, 2025 | 54.11 | 53.08 | 53.08 | 54.12 | 53.08 | 7,860 |
| July 29, 2025 | 53.43 | 53.32 | 53.32 | 53.45 | 53.08 | 6,914 |
| July 28, 2025 | 53.23 | 53.25 | 53.25 | 53.29 | 52.92 | 2,549 |
| July 25, 2025 | 53.23 | 52.64 | 52.64 | 53.23 | 52.64 | 1,052 |
| July 24, 2025 | 53.07 | 52.86 | 52.86 | 53.07 | 52.51 | 8,467 |
| July 23, 2025 | 52.24 | 52.58 | 52.58 | 52.58 | 52.24 | 5,778 |
| July 22, 2025 | 52.1 | 52.01 | 52.01 | 52.1 | 51.73 | 1,077 |
| July 21, 2025 | 52.14 | 52.13 | 52.13 | 52.42 | 51.89 | 10,329 |
| July 18, 2025 | 53.11 | 52.52 | 52.52 | 53.11 | 52.33 | 1,188 |
| July 17, 2025 | 52.48 | 52.2 | 52.2 | 52.48 | 52.02 | 8,567 |
| July 16, 2025 | 52.21 | 52.32 | 52.32 | 52.86 | 52.12 | 11,028 |
| July 15, 2025 | 53.4 | 52.65 | 52.65 | 53.59 | 52.64 | 6,099 |
| July 14, 2025 | 53.65 | 53.11 | 53.11 | 53.78 | 53.02 | 3,678 |
| July 11, 2025 | 53.5 | 53.62 | 53.62 | 53.69 | 53 | 1,592 |
| July 10, 2025 | 53.32 | 53.22 | 53.22 | 53.32 | 52.78 | 3,684 |
| July 09, 2025 | 53.52 | 53.12 | 53.12 | 53.52 | 53.12 | 7,360 |
| July 08, 2025 | 52.34 | 52.94 | 52.94 | 52.94 | 51.88 | 186,606 |
| July 07, 2025 | 52.2 | 51.89 | 51.89 | 52.27 | 51.89 | 2,774 |
| July 04, 2025 | 52.01 | 52.37 | 52.37 | 52.57 | 52.01 | 885 |
| July 03, 2025 | 52.56 | 52.66 | 52.66 | 53.06 | 52.56 | 2,671 |
| July 02, 2025 | 52.09 | 52.12 | 52.12 | 52.48 | 51.87 | 4,396 |
| July 01, 2025 | 51.99 | 51.69 | 51.69 | 51.99 | 51.28 | 4,610 |
| June 30, 2025 | 52.08 | 51.73 | 51.73 | 52.08 | 51.41 | 3,795 |
| June 27, 2025 | 51.91 | 51.89 | 51.89 | 52.35 | 51.8 | 800 |
| June 26, 2025 | 51.78 | 51.89 | 51.89 | 51.89 | 51.18 | 1,546 |
| June 25, 2025 | 51.66 | 51.26 | 51.26 | 51.66 | 51.2 | 394 |
| June 24, 2025 | 51.65 | 51.7 | 51.7 | 51.93 | 51.6 | 5,831 |
| June 23, 2025 | 54 | 53.24 | 53.24 | 54.13 | 53.21 | 11,764 |
| June 20, 2025 | 52.96 | 53.17 | 53.17 | 53.35 | 52.96 | 9,361 |
| June 19, 2025 | 52.75 | 53.41 | 53.41 | 53.46 | 52.75 | 25,089 |
| June 18, 2025 | 53.5 | 52.9 | 52.9 | 53.56 | 52.9 | 7,737 |
| June 17, 2025 | 52.99 | 53.34 | 53.34 | 53.49 | 52.33 | 1,696 |
| June 16, 2025 | 53.65 | 52.7 | 52.7 | 53.65 | 52.67 | 3,640 |
| June 13, 2025 | 53.37 | 52.79 | 52.79 | 53.44 | 52.65 | 5,326 |
| June 12, 2025 | 52.04 | 52 | 52 | 52.04 | 51.3 | 3,747 |
| June 11, 2025 | 50.49 | 51.27 | 51.27 | 51.49 | 50.49 | 5,431 |
| June 10, 2025 | 50.49 | 51.21 | 51.21 | 51.21 | 50.33 | 3,822 |
| June 09, 2025 | 50.1 | 50.22 | 50.22 | 50.58 | 50.09 | 27,616 |
| June 06, 2025 | 49.56 | 50.11 | 50.11 | 50.11 | 49.56 | 939 |
| June 05, 2025 | 49.61 | 49.5 | 49.5 | 49.74 | 49.5 | 108,102 |
| June 04, 2025 | 50.31 | 49.76 | 49.76 | 50.45 | 49.76 | 653 |
| June 03, 2025 | 49.21 | 50.34 | 50.34 | 50.34 | 49.21 | 2,284 |
| June 02, 2025 | 49.46 | 49.58 | 49.58 | 49.78 | 49.37 | 5,870 |
| May 30, 2025 | 49.35 | 49 | 49 | 49.44 | 49 | 4,277 |
| May 29, 2025 | 49.85 | 49.09 | 49.09 | 49.85 | 49.04 | 1,697 |
| May 28, 2025 | 49.68 | 49.14 | 49.14 | 49.68 | 49.14 | 12,064 |
| May 27, 2025 | 49.41 | 49.42 | 49.42 | 49.77 | 49.38 | 19,646 |