51.85
-1.2305(-2.32%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 52.51 | 53.08 | 53.08 | 53.12 | 52.12 | 497,643 |
September 29, 2025 | 52.96 | 52.51 | 52.51 | 52.96 | 51.7 | 1.11M |
September 26, 2025 | 51.29 | 52.72 | 52.72 | 52.96 | 51.29 | 702,000 |
September 25, 2025 | 51.75 | 51.29 | 51.29 | 51.75 | 50.97 | 498,718 |
September 24, 2025 | 54.11 | 51.96 | 51.96 | 54.67 | 51.81 | 676,900 |
September 23, 2025 | 55.92 | 54.13 | 54.13 | 56.11 | 54.01 | 947,413 |
September 22, 2025 | 55.25 | 55.85 | 55.85 | 56.04 | 54.99 | 470,528 |
September 19, 2025 | 55.62 | 55.33 | 55.33 | 55.83 | 55 | 799,031 |
September 18, 2025 | 55.58 | 55.62 | 55.62 | 55.8 | 54.77 | 366,227 |
September 17, 2025 | 55.54 | 55.22 | 55.22 | 56.61 | 55.1 | 358,100 |
September 16, 2025 | 55.34 | 55.45 | 55.45 | 55.86 | 55.15 | 320,200 |
September 15, 2025 | 55.67 | 55.6 | 55.6 | 56.25 | 55.56 | 341,849 |
September 12, 2025 | 56.51 | 55.68 | 55.68 | 56.71 | 55.56 | 337,100 |
September 11, 2025 | 55.52 | 56.56 | 56.56 | 56.85 | 55.23 | 398,301 |
September 10, 2025 | 55.99 | 55.22 | 55.22 | 56.53 | 55 | 304,540 |
September 09, 2025 | 56.94 | 56.26 | 56.26 | 56.94 | 56.04 | 298,800 |
September 08, 2025 | 56.95 | 56.98 | 56.98 | 57.19 | 56.11 | 270,100 |
September 05, 2025 | 57.34 | 56.95 | 56.95 | 58.12 | 56.7 | 244,836 |
September 04, 2025 | 56.86 | 57.09 | 57.09 | 57.1 | 55.84 | 267,000 |
September 03, 2025 | 57.37 | 57 | 57 | 57.57 | 56.65 | 302,810 |
September 02, 2025 | 57.61 | 57.43 | 57.43 | 58.2 | 57.38 | 367,612 |
August 29, 2025 | 58.83 | 58.63 | 58.63 | 59.38 | 57.97 | 363,100 |
August 28, 2025 | 58.77 | 58.75 | 58.75 | 58.93 | 58.26 | 474,900 |
August 27, 2025 | 57.26 | 58.52 | 58.52 | 58.6 | 57.26 | 260,500 |
August 26, 2025 | 57.68 | 57.1 | 57.1 | 58 | 56.9 | 353,701 |
August 25, 2025 | 58.97 | 57.83 | 57.83 | 59.1 | 57.79 | 377,200 |
August 22, 2025 | 57.17 | 59.16 | 59.16 | 59.53 | 56.95 | 352,737 |
August 21, 2025 | 56.69 | 56.98 | 56.98 | 57.18 | 56.56 | 190,425 |
August 20, 2025 | 57.51 | 57.01 | 57.01 | 57.51 | 56.54 | 346,000 |
August 19, 2025 | 56.9 | 57.41 | 57.41 | 57.48 | 56.64 | 191,029 |
August 18, 2025 | 55.95 | 56.68 | 56.68 | 56.92 | 55.67 | 310,457 |
August 15, 2025 | 56.94 | 55.79 | 55.79 | 56.94 | 55.63 | 329,826 |
August 14, 2025 | 57.13 | 56.75 | 56.75 | 57.23 | 56.37 | 460,100 |
August 13, 2025 | 55.28 | 57.51 | 57.51 | 58.17 | 54.81 | 767,300 |
August 12, 2025 | 53.84 | 55 | 55 | 55.04 | 53.05 | 611,000 |
August 11, 2025 | 54.32 | 53.4 | 53.4 | 54.76 | 52.43 | 483,446 |
August 08, 2025 | 55.56 | 54.41 | 54.41 | 56.15 | 54.25 | 695,900 |
August 07, 2025 | 56.1 | 54.34 | 54.34 | 56.24 | 53.57 | 457,458 |
August 06, 2025 | 55.35 | 55.77 | 55.77 | 56.06 | 55.28 | 361,300 |
August 05, 2025 | 55.66 | 55.24 | 55.24 | 55.73 | 55.04 | 327,000 |
August 04, 2025 | 54.24 | 55.6 | 55.6 | 55.6 | 54.24 | 279,400 |
August 01, 2025 | 54.2 | 54.05 | 54.05 | 54.92 | 53.97 | 501,100 |
July 31, 2025 | 55.54 | 54.63 | 54.63 | 55.66 | 54.54 | 301,304 |
July 30, 2025 | 55.76 | 55.84 | 55.84 | 56.7 | 55.54 | 250,000 |
July 29, 2025 | 56.38 | 55.74 | 55.74 | 56.38 | 55.39 | 276,622 |
July 28, 2025 | 55.66 | 55.84 | 55.84 | 56.25 | 55.29 | 333,451 |
July 25, 2025 | 55.29 | 55.65 | 55.65 | 55.75 | 54.89 | 259,000 |
July 24, 2025 | 55.51 | 55.29 | 55.29 | 55.86 | 55.18 | 192,400 |
July 23, 2025 | 55.9 | 55.76 | 55.76 | 56.21 | 55.34 | 233,600 |
July 22, 2025 | 55.22 | 55.59 | 55.59 | 55.95 | 55.05 | 302,443 |
July 21, 2025 | 55.33 | 55.03 | 55.03 | 55.65 | 54.97 | 222,800 |
July 18, 2025 | 55.91 | 55.32 | 55.32 | 56.32 | 55.19 | 233,000 |
July 17, 2025 | 54.77 | 55.51 | 55.51 | 55.73 | 54.77 | 368,138 |
July 16, 2025 | 54.34 | 54.76 | 54.76 | 55.01 | 54.13 | 319,900 |
July 15, 2025 | 54.86 | 53.98 | 53.98 | 54.98 | 53.93 | 229,400 |
July 14, 2025 | 54.48 | 54.6 | 54.6 | 55.28 | 54.15 | 248,933 |
July 11, 2025 | 56.22 | 54.77 | 54.77 | 56.24 | 54.72 | 288,520 |
July 10, 2025 | 57.08 | 56.62 | 56.62 | 57.32 | 56.52 | 260,462 |
July 09, 2025 | 57.01 | 57.39 | 57.39 | 57.6 | 56.6 | 333,737 |
July 08, 2025 | 56.38 | 57.05 | 57.05 | 57.61 | 56.34 | 296,946 |