55.84
+0.77(+1.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 55.02 | 55.84 | 55.84 | 55.84 | 54.83 | 251,124 |
| October 22, 2025 | 54.21 | 55.07 | 55.07 | 55.24 | 53.34 | 295,600 |
| October 21, 2025 | 55.7 | 54.06 | 54.06 | 55.94 | 54.01 | 512,042 |
| October 20, 2025 | 57.3 | 55.66 | 55.66 | 57.37 | 55.35 | 471,600 |
| October 17, 2025 | 56.14 | 57 | 57 | 57.4 | 56.14 | 444,710 |
| October 16, 2025 | 55.55 | 56.31 | 56.31 | 56.37 | 54.99 | 434,746 |
| October 15, 2025 | 55.01 | 55.4 | 55.4 | 55.55 | 54.92 | 270,849 |
| October 14, 2025 | 54.56 | 54.55 | 54.55 | 55.24 | 53.53 | 401,800 |
| October 13, 2025 | 53.33 | 54.96 | 54.96 | 55.27 | 53.18 | 274,700 |
| October 10, 2025 | 54.2 | 52.54 | 52.54 | 54.24 | 52.45 | 363,800 |
| October 09, 2025 | 52.8 | 54.46 | 54.46 | 54.72 | 52.65 | 286,562 |
| October 08, 2025 | 52.4 | 52.78 | 52.78 | 52.79 | 52.28 | 154,300 |
| October 07, 2025 | 52 | 51.99 | 51.99 | 52.27 | 51.57 | 186,300 |
| October 06, 2025 | 52 | 52.16 | 52.16 | 52.49 | 51.81 | 185,200 |
| October 03, 2025 | 51.44 | 52.17 | 52.17 | 52.26 | 51.14 | 181,200 |
| October 02, 2025 | 52.35 | 51.36 | 51.36 | 52.38 | 50.72 | 238,117 |
| October 01, 2025 | 52 | 52.02 | 52.02 | 52.27 | 51.69 | 305,637 |
| September 30, 2025 | 51.79 | 51.94 | 51.94 | 52.01 | 51.46 | 261,419 |
| September 29, 2025 | 52.25 | 51.56 | 51.56 | 52.6 | 51.55 | 153,918 |
| September 26, 2025 | 52.64 | 51.93 | 51.93 | 52.98 | 51.69 | 373,212 |
| September 25, 2025 | 52.04 | 52.44 | 52.44 | 52.77 | 52.02 | 351,729 |
| September 24, 2025 | 52.73 | 52.46 | 52.46 | 53.12 | 52.28 | 225,400 |
| September 23, 2025 | 52.6 | 52.58 | 52.58 | 53.48 | 52.55 | 304,535 |
| September 22, 2025 | 51.91 | 52.51 | 52.51 | 52.72 | 51.77 | 303,200 |
| September 19, 2025 | 51.41 | 51.88 | 51.88 | 52.23 | 51.41 | 397,023 |
| September 18, 2025 | 51.95 | 51.56 | 51.56 | 52.03 | 51.44 | 240,600 |
| September 17, 2025 | 51.95 | 52.03 | 52.03 | 52.54 | 51.77 | 215,300 |
| September 16, 2025 | 51.45 | 51.72 | 51.72 | 52.17 | 50.96 | 255,500 |
| September 15, 2025 | 52.26 | 51.79 | 51.79 | 52.43 | 51.79 | 193,068 |
| September 12, 2025 | 52.12 | 51.87 | 51.87 | 52.57 | 51.48 | 412,124 |
| September 11, 2025 | 52.79 | 52.35 | 52.35 | 53 | 51.74 | 574,344 |
| September 10, 2025 | 53.2 | 53.59 | 53.59 | 53.99 | 53.11 | 362,567 |
| September 09, 2025 | 52.19 | 53.29 | 53.29 | 53.49 | 52.02 | 349,500 |
| September 08, 2025 | 52.23 | 52.34 | 52.34 | 52.82 | 51.8 | 496,900 |
| September 05, 2025 | 50.82 | 52.12 | 52.12 | 52.28 | 50.7 | 475,849 |
| September 04, 2025 | 49.67 | 50.54 | 50.54 | 50.56 | 49.39 | 455,534 |
| September 03, 2025 | 49.97 | 49.52 | 49.52 | 50.39 | 49.46 | 309,872 |
| September 02, 2025 | 49.77 | 49.88 | 49.88 | 50.42 | 49.61 | 314,107 |
| August 29, 2025 | 49.82 | 50.46 | 50.46 | 50.46 | 49.6 | 250,142 |
| August 28, 2025 | 49.58 | 49.8 | 49.8 | 50.18 | 49.42 | 168,300 |
| August 27, 2025 | 49.91 | 49.55 | 49.55 | 49.99 | 49.18 | 321,300 |
| August 26, 2025 | 49.66 | 50.19 | 50.19 | 50.34 | 49.63 | 349,210 |
| August 25, 2025 | 49.83 | 49.64 | 49.64 | 50.17 | 49.39 | 213,439 |
| August 22, 2025 | 49.92 | 49.93 | 49.93 | 50.6 | 49.86 | 240,700 |
| August 21, 2025 | 49.27 | 49.81 | 49.81 | 49.82 | 49.11 | 262,928 |
| August 20, 2025 | 48.78 | 49.41 | 49.41 | 49.52 | 48.59 | 247,000 |
| August 19, 2025 | 49.39 | 48.78 | 48.78 | 49.5 | 48.68 | 305,900 |
| August 18, 2025 | 49.32 | 49.69 | 49.66 | 49.69 | 49.14 | 142,002 |
| August 15, 2025 | 48.67 | 49.53 | 49.53 | 49.79 | 48.34 | 425,200 |
| August 14, 2025 | 48.52 | 48.56 | 48.56 | 49.1 | 48.06 | 409,213 |
| August 13, 2025 | 48.75 | 48.46 | 48.46 | 49.22 | 48.39 | 183,839 |
| August 12, 2025 | 48.19 | 48.85 | 48.85 | 49.06 | 47.9 | 366,031 |
| August 11, 2025 | 47.09 | 48.06 | 48.06 | 48.19 | 46.93 | 247,636 |
| August 08, 2025 | 46.5 | 47.05 | 47.05 | 47.07 | 46.31 | 414,400 |
| August 07, 2025 | 46.91 | 46.64 | 46.64 | 47.78 | 45.19 | 1.35M |
| August 06, 2025 | 45.02 | 45.4 | 45.4 | 45.65 | 45.02 | 309,800 |
| August 05, 2025 | 44.48 | 44.94 | 44.94 | 44.94 | 44.43 | 204,800 |
| August 04, 2025 | 44.4 | 44.65 | 44.65 | 45.27 | 44.33 | 196,800 |
| August 01, 2025 | 43.2 | 44.12 | 44.12 | 44.48 | 43.2 | 329,100 |
| July 31, 2025 | 43.7 | 43.42 | 43.42 | 43.93 | 43.28 | 163,400 |