54.55
+0.12(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 54.64 | 54.55 | 54.55 | 54.64 | 54.55 | 55 |
| August 15, 2025 | 54.42 | 54.43 | 54.43 | 54.43 | 54.26 | 1,567 |
| August 14, 2025 | 55.1 | 54.49 | 54.49 | 55.1 | 54.31 | 1,460 |
| August 13, 2025 | 55.03 | 55.07 | 55.07 | 55.31 | 55.03 | 2,303 |
| August 12, 2025 | 53.89 | 54.49 | 54.49 | 54.49 | 53.89 | 70 |
| August 11, 2025 | 54.53 | 54.1 | 54.1 | 54.53 | 54.03 | 3,587 |
| August 08, 2025 | 55.08 | 55.01 | 55.01 | 55.09 | 54.94 | 825 |
| August 07, 2025 | 54.73 | 54.73 | 54.73 | 55.08 | 54.73 | 655 |
| August 06, 2025 | 54.27 | 54.2 | 54.2 | 54.27 | 53.92 | 2,343 |
| August 05, 2025 | 53.65 | 54.19 | 54.19 | 54.19 | 53.64 | 1,400 |
| August 04, 2025 | 53.48 | 53.48 | 53.48 | 53.54 | 53.25 | 1,103 |
| August 01, 2025 | 52.46 | 52.9 | 52.9 | 53.27 | 52.24 | 7,157 |
| July 31, 2025 | 53.03 | 52.37 | 52.37 | 53.03 | 52.24 | 1,245 |
| July 30, 2025 | 54.52 | 53.77 | 53.77 | 54.52 | 53.77 | 995 |
| July 29, 2025 | 54.44 | 54.49 | 54.49 | 54.85 | 54.39 | 640 |
| July 28, 2025 | 54.85 | 54.6 | 54.6 | 54.85 | 54.37 | 5,627 |
| July 25, 2025 | 56.07 | 54.78 | 54.78 | 56.07 | 54.78 | 483 |
| July 24, 2025 | 55.99 | 55.96 | 55.96 | 56.05 | 55.74 | 6,656 |
| July 23, 2025 | 56.41 | 56.65 | 56.65 | 56.66 | 56.36 | 2,627 |
| July 22, 2025 | 55.68 | 56.14 | 56.14 | 56.19 | 55.58 | 3,136 |
| July 21, 2025 | 55.11 | 55.84 | 55.84 | 55.87 | 55.08 | 4,160 |
| July 18, 2025 | 55.03 | 54.78 | 54.78 | 55.03 | 54.78 | 1,342 |
| July 17, 2025 | 54.3 | 54.46 | 54.46 | 54.46 | 53.94 | 10,099 |
| July 16, 2025 | 54.33 | 54.35 | 54.35 | 54.54 | 53.89 | 1,639 |
| July 15, 2025 | 54.95 | 54.07 | 54.07 | 54.96 | 54.07 | 5,749 |
| July 14, 2025 | 55.6 | 54.92 | 54.92 | 56.01 | 54.92 | 3,675 |
| July 11, 2025 | 53.59 | 54.92 | 54.92 | 54.92 | 53.41 | 7,581 |
| July 10, 2025 | 52.39 | 52.73 | 52.73 | 52.98 | 52.39 | 34,342 |
| July 09, 2025 | 52.5 | 52.18 | 52.18 | 52.5 | 52.16 | 2,791 |
| July 08, 2025 | 52.86 | 52.19 | 52.19 | 52.86 | 52.19 | 1,893 |
| July 07, 2025 | 52.49 | 52.46 | 52.46 | 52.49 | 52 | 220 |
| July 04, 2025 | 52.71 | 52.87 | 52.87 | 52.87 | 52.71 | 7 |
| July 03, 2025 | 52.65 | 52.74 | 52.74 | 52.74 | 52.65 | 201 |
| July 02, 2025 | 51.53 | 52.23 | 52.23 | 52.23 | 51.53 | 14,392 |
| July 01, 2025 | 52.2 | 51.76 | 51.76 | 52.21 | 51.76 | 6,618 |
| June 30, 2025 | 51.88 | 51.54 | 51.54 | 51.96 | 51.54 | 19 |
| June 27, 2025 | 52.31 | 51.78 | 51.78 | 52.31 | 51.78 | 20 |
| June 26, 2025 | 52.13 | 52.44 | 52.44 | 52.44 | 52.11 | 9,767 |
| June 25, 2025 | 51.67 | 51.57 | 51.57 | 51.67 | 51.2 | 27 |
| June 24, 2025 | 51.62 | 51.16 | 51.16 | 51.62 | 51 | 400 |
| June 23, 2025 | 51.76 | 52.07 | 52.07 | 52.07 | 51.69 | 110 |
| June 20, 2025 | 51.23 | 51.51 | 51.51 | 51.83 | 51.23 | 112 |
| June 19, 2025 | 52.22 | 52.07 | 52.07 | 52.22 | 52.07 | 20 |
| June 18, 2025 | 53.41 | 52.95 | 52.95 | 53.41 | 52.58 | 420 |
| June 17, 2025 | 52.26 | 53.24 | 53.24 | 53.24 | 52.26 | 729 |
| June 16, 2025 | 52.33 | 52.19 | 52.19 | 52.38 | 52.19 | 216 |
| June 13, 2025 | 51.81 | 51.95 | 51.95 | 51.95 | 51.81 | 302 |
| June 12, 2025 | 51.96 | 52.01 | 52.01 | 52.01 | 51 | 204 |
| June 11, 2025 | 52.33 | 52.03 | 52.03 | 52.33 | 52.03 | 0 |
| June 10, 2025 | 52.39 | 52.29 | 52.29 | 52.39 | 52.25 | 27 |
| June 09, 2025 | 52.09 | 52.58 | 52.58 | 52.58 | 52.05 | 7 |
| June 06, 2025 | 51.8 | 51.6 | 51.6 | 51.93 | 51.5 | 331 |
| June 05, 2025 | 49.46 | 51.18 | 51.18 | 51.51 | 49.46 | 2,209 |
| June 04, 2025 | 49.37 | 49.34 | 49.34 | 49.46 | 49.33 | 440 |
| June 03, 2025 | 48.95 | 49.44 | 49.44 | 49.44 | 48.93 | 567 |
| June 02, 2025 | 47.68 | 49.35 | 49.35 | 49.35 | 47.68 | 21 |
| May 30, 2025 | 46.94 | 47.29 | 47.29 | 47.52 | 46.94 | 300 |
| May 29, 2025 | 47.55 | 47.66 | 47.66 | 47.66 | 47.49 | 3 |
| May 28, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0 |
| May 27, 2025 | 47.55 | 47.41 | 47.41 | 47.55 | 47.19 | 162 |
