51.84
-0.015(-0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 51.85 | 51.84 | 51.84 | 51.85 | 51.83 | 236,026 |
| October 22, 2025 | 51.84 | 51.84 | 51.84 | 51.9 | 51.82 | 326,323 |
| October 21, 2025 | 51.92 | 51.83 | 51.83 | 51.92 | 51.81 | 674,592 |
| October 20, 2025 | 51.87 | 51.83 | 51.83 | 51.88 | 51.83 | 334,400 |
| October 17, 2025 | 51.8 | 51.83 | 51.83 | 51.84 | 51.78 | 188,647 |
| October 16, 2025 | 51.8 | 51.78 | 51.78 | 51.84 | 51.74 | 701,555 |
| October 15, 2025 | 51.9 | 51.82 | 51.82 | 51.9 | 51.76 | 530,005 |
| October 14, 2025 | 51.81 | 51.83 | 51.83 | 51.85 | 51.81 | 234,700 |
| October 13, 2025 | 51.81 | 51.81 | 51.81 | 51.86 | 51.8 | 173,700 |
| October 10, 2025 | 51.81 | 51.81 | 51.81 | 51.86 | 51.78 | 363,004 |
| October 09, 2025 | 51.81 | 51.83 | 51.83 | 51.85 | 51.8 | 264,005 |
| October 08, 2025 | 51.84 | 51.84 | 51.84 | 51.87 | 51.81 | 1.82M |
| October 07, 2025 | 51.84 | 51.81 | 51.81 | 51.84 | 51.8 | 199,742 |
| October 06, 2025 | 51.81 | 51.83 | 51.83 | 51.83 | 51.76 | 291,500 |
| October 03, 2025 | 51.78 | 51.79 | 51.79 | 51.81 | 51.72 | 463,400 |
| October 02, 2025 | 51.82 | 51.78 | 51.78 | 51.82 | 51.74 | 304,705 |
| October 01, 2025 | 51.82 | 51.77 | 51.77 | 51.82 | 51.74 | 261,844 |
| September 30, 2025 | 52.03 | 51.97 | 51.75 | 52.04 | 51.95 | 271,400 |
| September 29, 2025 | 52.03 | 51.97 | 51.75 | 52.03 | 51.97 | 109,901 |
| September 26, 2025 | 51.96 | 52.01 | 51.79 | 52.01 | 51.96 | 265,701 |
| September 25, 2025 | 51.99 | 51.98 | 51.76 | 51.99 | 51.97 | 124,200 |
| September 24, 2025 | 51.99 | 51.96 | 51.74 | 51.99 | 51.94 | 737,200 |
| September 23, 2025 | 51.98 | 51.94 | 51.72 | 51.98 | 51.93 | 1.22M |
| September 22, 2025 | 51.94 | 51.94 | 51.72 | 51.98 | 51.92 | 168,320 |
| September 19, 2025 | 51.94 | 51.93 | 51.71 | 51.95 | 51.89 | 498,023 |
| September 18, 2025 | 51.89 | 51.91 | 51.69 | 51.93 | 51.89 | 268,420 |
| September 17, 2025 | 51.94 | 51.89 | 51.67 | 51.94 | 51.87 | 147,500 |
| September 16, 2025 | 51.9 | 51.91 | 51.91 | 51.94 | 51.85 | 1.46M |
| September 15, 2025 | 51.85 | 51.87 | 51.87 | 51.96 | 51.85 | 330,500 |
| September 12, 2025 | 51.85 | 51.84 | 51.84 | 51.93 | 51.84 | 338,526 |
| September 11, 2025 | 51.9 | 51.9 | 51.9 | 51.9 | 51.86 | 422,100 |
| September 10, 2025 | 51.9 | 51.91 | 51.91 | 51.91 | 51.84 | 257,505 |
| September 09, 2025 | 51.89 | 51.87 | 51.87 | 51.89 | 51.86 | 95,644 |
| September 08, 2025 | 51.84 | 51.85 | 51.85 | 51.88 | 51.81 | 385,769 |
| September 05, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.76 | 349,456 |
| September 04, 2025 | 51.81 | 51.78 | 51.78 | 51.84 | 51.78 | 292,400 |
| September 03, 2025 | 51.8 | 51.81 | 51.81 | 51.83 | 51.78 | 320,300 |
| September 02, 2025 | 51.8 | 51.79 | 51.79 | 51.81 | 51.74 | 176,000 |
| August 29, 2025 | 51.98 | 51.99 | 51.75 | 52 | 51.96 | 318,628 |
| August 28, 2025 | 51.94 | 51.96 | 51.73 | 52.02 | 51.91 | 383,951 |
| August 27, 2025 | 51.92 | 51.99 | 51.75 | 52.01 | 51.92 | 278,800 |
| August 26, 2025 | 51.9 | 51.97 | 51.74 | 52 | 51.9 | 314,837 |
| August 25, 2025 | 51.93 | 51.96 | 51.73 | 51.97 | 51.92 | 481,205 |
| August 22, 2025 | 51.91 | 51.95 | 51.95 | 51.97 | 51.87 | 151,200 |
| August 21, 2025 | 51.85 | 51.9 | 51.9 | 51.92 | 51.84 | 688,241 |
| August 20, 2025 | 51.84 | 51.9 | 51.9 | 51.9 | 51.84 | 2.11M |
| August 19, 2025 | 51.9 | 51.83 | 51.83 | 51.9 | 51.83 | 315,000 |
| August 18, 2025 | 51.89 | 51.83 | 51.83 | 51.89 | 51.83 | 539,678 |
| August 15, 2025 | 51.91 | 51.86 | 51.86 | 51.91 | 51.81 | 292,147 |
| August 14, 2025 | 51.88 | 51.81 | 51.81 | 51.88 | 51.8 | 454,100 |
| August 13, 2025 | 51.77 | 51.81 | 51.81 | 51.81 | 51.77 | 208,200 |
| August 12, 2025 | 51.77 | 51.8 | 51.8 | 51.81 | 51.77 | 317,300 |
| August 11, 2025 | 51.8 | 51.77 | 51.77 | 51.8 | 51.74 | 244,920 |
| August 08, 2025 | 51.74 | 51.74 | 51.74 | 51.84 | 51.74 | 420,819 |
| August 07, 2025 | 51.72 | 51.73 | 51.73 | 51.78 | 51.72 | 360,601 |
| August 06, 2025 | 51.7 | 51.74 | 51.74 | 51.78 | 51.7 | 139,817 |
| August 05, 2025 | 51.72 | 51.74 | 51.74 | 51.77 | 51.7 | 337,332 |
| August 04, 2025 | 51.8 | 51.75 | 51.75 | 51.8 | 51.72 | 188,600 |
| August 01, 2025 | 51.7 | 51.72 | 51.72 | 51.73 | 51.68 | 622,700 |
| July 31, 2025 | 51.9 | 51.92 | 51.68 | 51.93 | 51.89 | 815,636 |