53.16
-0.35(-0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 53.52 | 53.16 | 53.16 | 53.8 | 52.88 | 699,563 |
| October 22, 2025 | 53.93 | 53.51 | 53.51 | 54.22 | 53.46 | 1.07M |
| October 21, 2025 | 54 | 53.84 | 53.84 | 54.39 | 53.7 | 929,955 |
| October 20, 2025 | 53.9 | 54.02 | 54.02 | 54.41 | 53.87 | 1.17M |
| October 17, 2025 | 53.11 | 53.68 | 53.68 | 53.88 | 52.5 | 1.71M |
| October 16, 2025 | 55.69 | 52.4 | 52.4 | 56.59 | 52.11 | 2.09M |
| October 15, 2025 | 59.01 | 56.66 | 56.66 | 59.01 | 56.51 | 1.46M |
| October 14, 2025 | 57.62 | 58.88 | 58.88 | 59.15 | 57.56 | 917,749 |
| October 13, 2025 | 57.05 | 57.85 | 57.85 | 58.29 | 56.74 | 847,735 |
| October 10, 2025 | 58.79 | 56.63 | 56.63 | 58.99 | 56.59 | 1.03M |
| October 09, 2025 | 58.57 | 58.54 | 58.54 | 59.07 | 58.27 | 652,328 |
| October 08, 2025 | 59.1 | 58.79 | 58.79 | 59.37 | 58.51 | 892,800 |
| October 07, 2025 | 59.49 | 58.95 | 58.95 | 59.85 | 58.86 | 751,600 |
| October 06, 2025 | 59.89 | 59.46 | 59.46 | 60.23 | 59.21 | 773,200 |
| October 03, 2025 | 58.95 | 59.17 | 59.17 | 59.79 | 58.84 | 725,600 |
| October 02, 2025 | 59.24 | 58.88 | 58.88 | 59.72 | 58.43 | 1.08M |
| October 01, 2025 | 59.6 | 59.35 | 59.35 | 59.9 | 59.09 | 1.01M |
| September 30, 2025 | 59.41 | 59.76 | 59.76 | 59.85 | 59.17 | 804,300 |
| September 29, 2025 | 59.85 | 59.48 | 59.48 | 59.88 | 58.98 | 679,521 |
| September 26, 2025 | 59.79 | 59.85 | 59.85 | 60.15 | 59.27 | 854,903 |
| September 25, 2025 | 58.68 | 59.49 | 59.49 | 59.69 | 58.59 | 899,500 |
| September 24, 2025 | 58.73 | 59 | 59 | 59.14 | 58.67 | 824,038 |
| September 23, 2025 | 58.97 | 58.65 | 58.65 | 59.53 | 58.39 | 665,300 |
| September 22, 2025 | 59.15 | 58.8 | 58.8 | 59.43 | 58.47 | 640,800 |
| September 19, 2025 | 60.25 | 59.23 | 59.23 | 60.25 | 59.01 | 2.67M |
| September 18, 2025 | 59.44 | 60.25 | 60.25 | 60.31 | 59.15 | 732,614 |
| September 17, 2025 | 58.89 | 59.25 | 59.25 | 60.11 | 58.5 | 971,800 |
| September 16, 2025 | 59 | 58.61 | 58.61 | 59 | 57.92 | 778,940 |
| September 15, 2025 | 59.83 | 59.02 | 59.02 | 59.91 | 58.81 | 801,512 |
| September 12, 2025 | 60.09 | 59.68 | 59.68 | 60.21 | 59.48 | 832,044 |
| September 11, 2025 | 60 | 60.11 | 60.11 | 60.25 | 59.62 | 803,100 |
| September 10, 2025 | 60.11 | 59.92 | 59.92 | 60.57 | 59.5 | 1.08M |
| September 09, 2025 | 60.78 | 60.25 | 60.25 | 61.09 | 60.15 | 662,391 |
| September 08, 2025 | 60.7 | 60.78 | 60.78 | 61 | 60 | 1.03M |
| September 05, 2025 | 61.48 | 60.58 | 60.58 | 61.97 | 60.27 | 1.64M |
| September 04, 2025 | 61.48 | 61.65 | 61.37 | 61.68 | 60.96 | 1.27M |
| September 03, 2025 | 61.93 | 61.32 | 61.32 | 62.69 | 60.75 | 939,720 |
| September 02, 2025 | 61.31 | 62.24 | 62.24 | 62.36 | 61.07 | 855,000 |
| August 29, 2025 | 62.13 | 61.94 | 61.94 | 62.48 | 61.84 | 668,412 |
| August 28, 2025 | 62.98 | 61.99 | 61.99 | 63.2 | 61.97 | 670,900 |
| August 27, 2025 | 62.45 | 62.81 | 62.81 | 63.18 | 62.45 | 1.45M |
| August 26, 2025 | 62.14 | 62.68 | 62.68 | 63 | 62.14 | 1.19M |
| August 25, 2025 | 62.8 | 62.16 | 62.16 | 63.06 | 62.14 | 615,600 |
| August 22, 2025 | 62 | 62.88 | 62.88 | 63.49 | 62 | 1.54M |
| August 21, 2025 | 61.65 | 61.81 | 61.81 | 62.2 | 61.41 | 491,223 |
| August 20, 2025 | 62.09 | 61.97 | 61.97 | 62.24 | 61.6 | 420,400 |
| August 19, 2025 | 61.38 | 61.93 | 61.93 | 62.25 | 61.38 | 567,531 |
| August 18, 2025 | 61.12 | 61.61 | 61.61 | 61.65 | 60.83 | 571,146 |
| August 15, 2025 | 62.07 | 61.19 | 61.19 | 62.11 | 61.13 | 621,903 |
| August 14, 2025 | 61.54 | 61.92 | 61.92 | 61.98 | 61.1 | 914,400 |
| August 13, 2025 | 61.7 | 62.04 | 62.04 | 62.07 | 61.18 | 544,630 |
| August 12, 2025 | 60.65 | 61.42 | 61.42 | 61.48 | 60.46 | 586,710 |
| August 11, 2025 | 60.68 | 60.29 | 60.29 | 60.87 | 60.1 | 472,600 |
| August 08, 2025 | 60.3 | 60.46 | 60.46 | 60.76 | 59.86 | 358,000 |
| August 07, 2025 | 60.54 | 59.86 | 59.86 | 60.54 | 59.7 | 526,829 |
| August 06, 2025 | 60.93 | 60.27 | 60.27 | 60.99 | 60.11 | 587,700 |
| August 05, 2025 | 60.96 | 60.8 | 60.8 | 61.1 | 60.28 | 565,800 |
| August 04, 2025 | 60.21 | 60.81 | 60.81 | 60.89 | 59.95 | 601,900 |
| August 01, 2025 | 60.49 | 59.92 | 59.92 | 60.69 | 59.42 | 649,000 |
| July 31, 2025 | 60.76 | 61.2 | 61.2 | 61.65 | 60.76 | 855,200 |