52.19
+0.2(+0.38%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 51.38 | 52.19 | 52.19 | 52.27 | 51.38 | 3.69M |
October 16, 2025 | 52.17 | 51.99 | 51.99 | 52.52 | 51.45 | 2.21M |
October 15, 2025 | 52.85 | 51.94 | 51.94 | 53.86 | 51.26 | 2.63M |
October 14, 2025 | 49.04 | 51.77 | 51.77 | 52.06 | 48.95 | 2.47M |
October 13, 2025 | 49.71 | 49.5 | 49.5 | 50.07 | 49.08 | 1.47M |
October 10, 2025 | 51.33 | 49.25 | 49.25 | 51.55 | 49.2 | 1.93M |
October 09, 2025 | 52.01 | 51.01 | 51.01 | 52.04 | 50.83 | 2.1M |
October 08, 2025 | 51.14 | 51.77 | 51.77 | 51.8 | 50.7 | 3.24M |
October 07, 2025 | 51.8 | 50.85 | 50.85 | 51.96 | 50.59 | 2.01M |
October 06, 2025 | 52.47 | 51.64 | 51.64 | 52.47 | 51.27 | 2.3M |
October 03, 2025 | 53.05 | 52.53 | 52.53 | 53.28 | 52.38 | 1.71M |
October 02, 2025 | 52.56 | 53.15 | 53.15 | 53.25 | 52.28 | 1.72M |
October 01, 2025 | 54.03 | 52.6 | 52.6 | 54.45 | 51.45 | 4.1M |
September 30, 2025 | 53.48 | 53.83 | 53.83 | 53.97 | 52.85 | 2.24M |
September 29, 2025 | 53.3 | 53.63 | 53.63 | 54.18 | 53.1 | 3.85M |
September 26, 2025 | 51.06 | 52.82 | 52.82 | 52.9 | 50.86 | 4.14M |
September 25, 2025 | 49.26 | 51.07 | 51.07 | 51.29 | 49.26 | 3.76M |
September 24, 2025 | 51.06 | 49.89 | 49.89 | 51.54 | 49.86 | 2.49M |
September 23, 2025 | 51.02 | 51.25 | 51.25 | 51.48 | 50.77 | 1.88M |
September 22, 2025 | 50.93 | 50.71 | 50.71 | 51.14 | 50.24 | 3.03M |
September 19, 2025 | 50.63 | 50.93 | 50.93 | 51.2 | 50.02 | 4.52M |
September 18, 2025 | 49.5 | 50.36 | 50.36 | 50.44 | 49.1 | 2.64M |
September 17, 2025 | 49.5 | 49.09 | 49.09 | 50.38 | 48.9 | 2.92M |
September 16, 2025 | 50.33 | 49.52 | 49.52 | 51.08 | 49.24 | 3.96M |
September 15, 2025 | 48.82 | 49.76 | 49.76 | 50.19 | 48.65 | 4.37M |
September 12, 2025 | 49.29 | 48.67 | 48.67 | 49.72 | 48.67 | 3.65M |
September 11, 2025 | 48.27 | 49.45 | 49.45 | 50 | 47.82 | 6.28M |
September 10, 2025 | 49.7 | 48.56 | 48.56 | 51.17 | 48.52 | 6.13M |
September 09, 2025 | 51.12 | 49.7 | 49.7 | 52.87 | 48.63 | 21.2M |
September 08, 2025 | 67.06 | 66.59 | 66.59 | 67.06 | 66.08 | 2.54M |
September 05, 2025 | 66.67 | 66.98 | 66.98 | 67.18 | 66.2 | 2.16M |
September 04, 2025 | 64.96 | 65.85 | 65.85 | 65.85 | 64.56 | 1.47M |
September 03, 2025 | 64.69 | 64.57 | 64.57 | 64.89 | 64.11 | 1.21M |
September 02, 2025 | 63.69 | 64.69 | 64.69 | 64.81 | 62.5 | 2.07M |
August 29, 2025 | 65.32 | 64.72 | 64.72 | 65.35 | 64.29 | 2.77M |
August 28, 2025 | 66.1 | 65.17 | 65.17 | 66.1 | 65.03 | 972,709 |
August 27, 2025 | 64.61 | 65.75 | 65.75 | 66.11 | 64.61 | 1.39M |
August 26, 2025 | 64.6 | 64.95 | 64.95 | 65.27 | 64.2 | 1.04M |
August 25, 2025 | 65.16 | 64.34 | 64.34 | 65.72 | 64.33 | 804,140 |
August 22, 2025 | 64.3 | 65.49 | 65.49 | 66.27 | 64.12 | 2.01M |
August 21, 2025 | 64.26 | 63.98 | 63.98 | 64.46 | 63.6 | 1.17M |
August 20, 2025 | 64.75 | 63.97 | 63.97 | 65.09 | 63.88 | 1.1M |
August 19, 2025 | 64.88 | 65.15 | 65.15 | 65.4 | 64.47 | 1.6M |
August 18, 2025 | 64.21 | 64.83 | 64.83 | 64.87 | 63.82 | 1.36M |
August 15, 2025 | 64.74 | 64.12 | 64.12 | 64.76 | 63.93 | 2.1M |
August 14, 2025 | 64.89 | 64.51 | 64.51 | 65.05 | 63.74 | 2.5M |
August 13, 2025 | 65.46 | 65.66 | 65.66 | 65.77 | 64.74 | 2.69M |
August 12, 2025 | 63.94 | 65.47 | 65.47 | 65.52 | 63.86 | 2.03M |
August 11, 2025 | 63.56 | 63.71 | 63.71 | 63.94 | 62.75 | 1.27M |
August 08, 2025 | 64.22 | 63.96 | 63.96 | 64.41 | 63.37 | 1.39M |
August 07, 2025 | 64.2 | 64.1 | 64.1 | 65 | 63.74 | 1.78M |
August 06, 2025 | 64.08 | 63.54 | 63.54 | 64.33 | 63.38 | 930,714 |
August 05, 2025 | 63.91 | 64.04 | 64.04 | 64.38 | 62.89 | 1.47M |
August 04, 2025 | 63.02 | 63.82 | 63.82 | 63.88 | 62.56 | 1.24M |
August 01, 2025 | 62.48 | 62.68 | 62.68 | 63.39 | 61.66 | 1.72M |
July 31, 2025 | 63.92 | 63.64 | 63.64 | 64.32 | 63.26 | 3.28M |
July 30, 2025 | 65.2 | 64.56 | 64.56 | 65.36 | 64.07 | 2.04M |
July 29, 2025 | 65.89 | 65.07 | 65.07 | 65.89 | 64.97 | 1.38M |
July 28, 2025 | 65.31 | 65.61 | 65.61 | 65.97 | 65.19 | 1.5M |
July 25, 2025 | 65.6 | 65.77 | 65.77 | 65.94 | 65.14 | 1.54M |