53.84
+0.18(+0.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 53.67 | 53.84 | 53.84 | 53.87 | 53.63 | 1.58M |
October 16, 2025 | 53.74 | 53.66 | 53.66 | 53.87 | 53.6 | 2.24M |
October 15, 2025 | 53.85 | 53.6 | 53.6 | 53.9 | 53.53 | 3.72M |
October 14, 2025 | 53.71 | 53.81 | 53.81 | 53.98 | 53.66 | 2.23M |
October 13, 2025 | 53.95 | 53.66 | 53.66 | 54.08 | 53.65 | 5.35M |
October 10, 2025 | 54.09 | 53.88 | 53.88 | 54.09 | 53.79 | 10.51M |
October 09, 2025 | 54.52 | 54.08 | 54.08 | 54.54 | 54.05 | 37.4M |
October 08, 2025 | 46.53 | 46.49 | 46.49 | 47.41 | 45.91 | 956,886 |
October 07, 2025 | 46 | 46 | 46 | 47.4 | 45.5 | 982,800 |
October 06, 2025 | 46.07 | 46.04 | 46.04 | 46.41 | 45.17 | 1.31M |
October 03, 2025 | 46.4 | 46.1 | 46.1 | 46.87 | 46.06 | 644,707 |
October 02, 2025 | 46.63 | 46.41 | 46.41 | 46.8 | 45.72 | 1.04M |
October 01, 2025 | 47.34 | 46.55 | 46.55 | 48.48 | 46.41 | 925,200 |
September 30, 2025 | 47.82 | 47.48 | 47.48 | 48.03 | 46.26 | 901,700 |
September 29, 2025 | 47.82 | 47.62 | 47.62 | 48.09 | 47.23 | 1.7M |
September 26, 2025 | 46.35 | 47.74 | 47.74 | 47.82 | 46 | 712,529 |
September 25, 2025 | 47.32 | 46.22 | 46.22 | 47.32 | 46.16 | 711,150 |
September 24, 2025 | 47.65 | 47.46 | 47.46 | 48.44 | 46.92 | 1.01M |
September 23, 2025 | 46.1 | 47.84 | 47.84 | 47.99 | 46.1 | 901,029 |
September 22, 2025 | 45.16 | 46.41 | 46.41 | 46.5 | 44.53 | 867,561 |
September 19, 2025 | 46.16 | 45.22 | 45.22 | 46.32 | 44.68 | 2.77M |
September 18, 2025 | 47 | 46.2 | 46.2 | 47.85 | 42.71 | 3.1M |
September 17, 2025 | 42.75 | 42.18 | 42.18 | 43.13 | 41.8 | 1.19M |
September 16, 2025 | 42.88 | 42.6 | 42.6 | 43.51 | 42.49 | 894,216 |
September 15, 2025 | 43.23 | 42.85 | 42.85 | 43.74 | 41.77 | 1.06M |
September 12, 2025 | 45.08 | 43.46 | 43.46 | 45.44 | 43.33 | 1.31M |
September 11, 2025 | 43.02 | 44.93 | 44.93 | 45.09 | 42.97 | 1.07M |
September 10, 2025 | 44.62 | 43.25 | 43.25 | 44.81 | 42.56 | 1.25M |
September 09, 2025 | 44.54 | 44.62 | 44.62 | 44.8 | 43.57 | 623,206 |
September 08, 2025 | 44.72 | 44.57 | 44.57 | 44.78 | 43.76 | 1.18M |
September 05, 2025 | 44.7 | 44.72 | 44.72 | 45.37 | 44.04 | 2.34M |
September 04, 2025 | 46.18 | 44.03 | 44.03 | 46.18 | 43.08 | 1.34M |
September 03, 2025 | 45.35 | 45.62 | 45.62 | 46.13 | 44.6 | 905,923 |
September 02, 2025 | 46.81 | 45.44 | 45.44 | 47.67 | 45.4 | 797,852 |
August 29, 2025 | 47.01 | 46.73 | 46.73 | 47.34 | 46.02 | 497,557 |
August 28, 2025 | 48.1 | 46.94 | 46.94 | 49.02 | 46.86 | 508,941 |
August 27, 2025 | 48.11 | 48.19 | 48.19 | 48.23 | 47.19 | 760,500 |
August 26, 2025 | 47.02 | 48.12 | 48.12 | 48.14 | 46.8 | 589,614 |
August 25, 2025 | 49.23 | 47.03 | 47.03 | 49.3 | 46.99 | 488,300 |
August 22, 2025 | 48.75 | 49.23 | 49.23 | 49.48 | 47.94 | 802,547 |
August 21, 2025 | 48.05 | 48.29 | 48.29 | 48.46 | 47.14 | 534,807 |
August 20, 2025 | 47.53 | 47.95 | 47.95 | 48.46 | 47.39 | 808,235 |
August 19, 2025 | 48.42 | 47.6 | 47.6 | 48.6 | 47.41 | 523,572 |
August 18, 2025 | 49.16 | 48.59 | 48.59 | 49.58 | 48.46 | 518,007 |
August 15, 2025 | 49.4 | 49.38 | 49.38 | 50.1 | 45.57 | 2.19M |
August 14, 2025 | 47.75 | 50.09 | 50.09 | 50.19 | 47.31 | 1.15M |
August 13, 2025 | 48.07 | 48.31 | 48.31 | 48.78 | 47.59 | 839,028 |
August 12, 2025 | 48.42 | 48.03 | 48.03 | 48.8 | 47.1 | 880,811 |
August 11, 2025 | 49.93 | 48.28 | 48.28 | 50.04 | 47.37 | 1.2M |
August 08, 2025 | 50.73 | 50.46 | 50.46 | 51.39 | 49.44 | 1.06M |
August 07, 2025 | 52.7 | 50.45 | 50.45 | 53.02 | 49.89 | 1.72M |
August 06, 2025 | 50 | 52.79 | 52.79 | 52.98 | 50 | 2.59M |
August 05, 2025 | 48.29 | 49.56 | 49.56 | 49.82 | 48.07 | 1.03M |
August 04, 2025 | 49.92 | 48.62 | 48.62 | 49.92 | 48.32 | 1.19M |
August 01, 2025 | 48.42 | 48.37 | 48.37 | 49.33 | 47.34 | 867,400 |
July 31, 2025 | 47.64 | 48.85 | 48.85 | 49.36 | 47.5 | 1.02M |
July 30, 2025 | 48.46 | 47.72 | 47.72 | 48.75 | 46.92 | 1.16M |
July 29, 2025 | 49.83 | 47.49 | 47.49 | 50.04 | 47.08 | 609,600 |
July 28, 2025 | 50.67 | 49.24 | 49.24 | 50.69 | 49.21 | 833,967 |
July 25, 2025 | 50.41 | 50.56 | 50.56 | 50.83 | 49.61 | 561,900 |