53.22
+0.42(+0.80%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 52.33 | 53.22 | 53.14 | 53.48 | 52.33 | 1,563 |
October 16, 2025 | 52.51 | 52.8 | 52.8 | 53.88 | 52.51 | 1,123 |
October 15, 2025 | 52.6 | 52.7 | 52.7 | 53.51 | 52.07 | 861 |
October 14, 2025 | 52.2 | 52.61 | 52.61 | 52.61 | 51.6 | 5,541 |
October 13, 2025 | 53.16 | 52.73 | 52.73 | 53.16 | 51.92 | 7,039 |
October 10, 2025 | 54.48 | 52.25 | 52.25 | 54.98 | 51.86 | 3,411 |
October 09, 2025 | 54.82 | 54.14 | 54.14 | 55.5 | 53.8 | 5,512 |
October 08, 2025 | 54.4 | 55.04 | 55.04 | 55.12 | 54.27 | 619 |
October 07, 2025 | 55.6 | 55.75 | 55.75 | 55.92 | 54.83 | 2,271 |
October 06, 2025 | 56.13 | 55.65 | 55.65 | 57.24 | 55.33 | 3,556 |
October 03, 2025 | 55.98 | 55.51 | 55.51 | 56.72 | 55.08 | 7,913 |
October 02, 2025 | 55.1 | 55.87 | 55.87 | 55.95 | 54.55 | 7,060 |
October 01, 2025 | 53.56 | 55.29 | 55.29 | 55.63 | 53.56 | 993 |
September 30, 2025 | 53.96 | 53.58 | 53.58 | 54.17 | 53.24 | 905 |
September 29, 2025 | 54.56 | 54 | 54 | 54.56 | 53.76 | 1,542 |
September 26, 2025 | 52.97 | 53.25 | 53.25 | 53.39 | 52.2 | 631 |
September 25, 2025 | 53.51 | 52.97 | 52.97 | 54.38 | 52.76 | 2,873 |
September 24, 2025 | 53.2 | 53.57 | 53.57 | 53.83 | 53.03 | 988 |
September 23, 2025 | 54.36 | 53.19 | 53.19 | 54.37 | 53.19 | 1,474 |
September 22, 2025 | 55.34 | 54.01 | 54.01 | 55.34 | 54 | 3,105 |
September 19, 2025 | 55.94 | 54.84 | 54.84 | 55.94 | 54.6 | 479 |
September 18, 2025 | 55.25 | 54.93 | 54.93 | 55.25 | 54.54 | 994 |
September 17, 2025 | 54.49 | 54.97 | 54.97 | 54.97 | 53.85 | 874 |
September 16, 2025 | 53.2 | 53.91 | 53.91 | 54.35 | 53.2 | 995 |
September 15, 2025 | 55.2 | 53.01 | 53.01 | 55.2 | 53 | 1,391 |
September 12, 2025 | 55.65 | 54.44 | 54.44 | 56 | 54.44 | 1,404 |
September 11, 2025 | 55.32 | 55.44 | 55.44 | 55.44 | 54.3 | 1,736 |
September 10, 2025 | 55.31 | 54.79 | 54.79 | 55.7 | 54.24 | 1,841 |
September 09, 2025 | 56.25 | 55.38 | 55.38 | 56.43 | 55.17 | 2,087 |
September 08, 2025 | 57.5 | 56.45 | 56.45 | 57.5 | 55.78 | 758 |
September 05, 2025 | 56.78 | 57.4 | 57.4 | 57.92 | 56.64 | 1,018 |
September 04, 2025 | 58.91 | 56.75 | 56.75 | 58.91 | 56.45 | 941 |
September 03, 2025 | 59.23 | 59.1 | 59.1 | 59.64 | 58.65 | 2,165 |
September 02, 2025 | 58.9 | 58.8 | 58.8 | 58.9 | 58.28 | 215 |
August 29, 2025 | 57.76 | 58.02 | 58.04 | 58.2 | 57.5 | 1,138 |
August 28, 2025 | 59.23 | 57.51 | 57.51 | 59.23 | 57.4 | 2,447 |
August 27, 2025 | 57.56 | 58.33 | 58.33 | 58.7 | 57.34 | 649 |
August 26, 2025 | 58.5 | 57.59 | 57.59 | 58.75 | 57.41 | 1,473 |
August 22, 2025 | 58.23 | 58.18 | 58.18 | 58.82 | 57.97 | 658 |
August 21, 2025 | 57.33 | 58.24 | 58.24 | 58.61 | 57.33 | 735 |
August 20, 2025 | 57.5 | 58.37 | 58.37 | 58.43 | 57.27 | 727 |
August 19, 2025 | 57.8 | 57.79 | 57.79 | 58.09 | 57.5 | 2,520 |
August 18, 2025 | 57.68 | 57.56 | 57.73 | 58.16 | 57.5 | 284 |
August 15, 2025 | 58.24 | 57.65 | 57.65 | 59.07 | 57.6 | 146 |
August 14, 2025 | 57.88 | 57.49 | 57.49 | 57.97 | 57.42 | 256 |
August 13, 2025 | 56.94 | 57.4 | 57.4 | 57.92 | 56.9 | 4,847 |
August 12, 2025 | 56.95 | 56.91 | 56.91 | 57.32 | 56.52 | 1,450 |
August 11, 2025 | 56.97 | 57.35 | 57.35 | 57.37 | 56.8 | 210 |
August 08, 2025 | 59.46 | 56.95 | 57.16 | 60.09 | 56.31 | 878 |
August 07, 2025 | 60 | 59.52 | 59.52 | 60.98 | 59.52 | 1,318 |
August 06, 2025 | 62 | 61.01 | 61.01 | 62.31 | 60.5 | 1,260 |
August 05, 2025 | 64.42 | 63.15 | 63.15 | 64.42 | 58.55 | 4,436 |
August 04, 2025 | 58.19 | 60.41 | 60.41 | 60.42 | 58.05 | 2,824 |
August 01, 2025 | 57.5 | 56.8 | 56.8 | 57.79 | 56.75 | 810 |
July 31, 2025 | 59.57 | 58.74 | 58.74 | 59.69 | 58.2 | 384 |
July 30, 2025 | 58 | 58.96 | 58.96 | 59.02 | 58 | 3,567 |
July 29, 2025 | 59.23 | 58.32 | 58.32 | 59.69 | 57.67 | 1,412 |
July 28, 2025 | 59.58 | 58.84 | 58.84 | 59.58 | 58.82 | 1,140 |
July 25, 2025 | 60.1 | 59.48 | 59.06 | 60.1 | 58.91 | 121 |
July 24, 2025 | 59.27 | 60.02 | 60.02 | 60.28 | 59.27 | 360 |