52.17
+1.15(+2.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 51.41 | 52.17 | 52.17 | 52.39 | 51.34 | 87,400 |
October 16, 2025 | 53.13 | 51.02 | 51.02 | 53.13 | 50.65 | 105,400 |
October 15, 2025 | 53.93 | 53.19 | 53.19 | 55.95 | 52.59 | 106,809 |
October 14, 2025 | 54.05 | 56.14 | 56.14 | 56.22 | 54.05 | 76,700 |
October 13, 2025 | 54.32 | 54.35 | 54.35 | 54.45 | 53.4 | 47,509 |
October 10, 2025 | 55.2 | 53.32 | 53.32 | 55.69 | 53.32 | 58,000 |
October 09, 2025 | 55.54 | 55.02 | 55.02 | 55.54 | 54.65 | 47,200 |
October 08, 2025 | 55.53 | 55.54 | 55.54 | 55.91 | 55.01 | 45,600 |
October 07, 2025 | 56.32 | 55.17 | 55.17 | 56.99 | 55.16 | 104,600 |
October 06, 2025 | 55.63 | 56.45 | 56.45 | 56.74 | 55.27 | 132,233 |
October 03, 2025 | 55.27 | 55.23 | 55.23 | 55.88 | 55.11 | 44,209 |
October 02, 2025 | 54.94 | 55.07 | 55.07 | 55.19 | 54.5 | 70,200 |
October 01, 2025 | 55.72 | 54.95 | 54.95 | 55.8 | 54.87 | 81,340 |
September 30, 2025 | 55.5 | 55.95 | 55.95 | 55.97 | 55.42 | 59,517 |
September 29, 2025 | 56.58 | 55.59 | 55.59 | 56.58 | 55.54 | 43,403 |
September 26, 2025 | 56.13 | 56.49 | 56.49 | 56.53 | 55.9 | 48,743 |
September 25, 2025 | 55.99 | 56 | 56 | 56.22 | 55.73 | 42,900 |
September 24, 2025 | 56.12 | 56.1 | 56.1 | 56.62 | 55.78 | 46,200 |
September 23, 2025 | 56.33 | 56.19 | 56.19 | 57.07 | 55.92 | 51,045 |
September 22, 2025 | 56.65 | 56.21 | 56.21 | 56.65 | 56 | 53,900 |
September 19, 2025 | 57.62 | 56.5 | 56.5 | 57.62 | 56.35 | 152,907 |
September 18, 2025 | 56.36 | 57.62 | 57.62 | 57.65 | 56.21 | 51,000 |
September 17, 2025 | 55.9 | 56.09 | 56.09 | 57.03 | 55.37 | 62,023 |
September 16, 2025 | 56.19 | 55.62 | 55.62 | 56.19 | 55.35 | 50,000 |
September 15, 2025 | 56.63 | 56.42 | 56.42 | 56.73 | 56.07 | 48,715 |
September 12, 2025 | 56.94 | 56.91 | 56.38 | 57.26 | 56.59 | 40,708 |
September 11, 2025 | 57.37 | 57.15 | 56.62 | 57.9 | 56.61 | 86,800 |
September 10, 2025 | 57.4 | 57.45 | 56.91 | 58.12 | 57.3 | 38,617 |
September 09, 2025 | 57.89 | 57.52 | 57.52 | 58.26 | 57.38 | 36,271 |
September 08, 2025 | 58.55 | 58.09 | 58.09 | 58.55 | 57.67 | 39,121 |
September 05, 2025 | 59.1 | 58.37 | 58.37 | 59.67 | 57.74 | 50,110 |
September 04, 2025 | 58.32 | 58.84 | 58.84 | 58.9 | 57.97 | 38,200 |
September 03, 2025 | 58.06 | 58.22 | 58.22 | 58.6 | 57.55 | 35,200 |
September 02, 2025 | 58.1 | 58.3 | 58.3 | 58.61 | 57.67 | 47,500 |
August 29, 2025 | 58.6 | 58.42 | 58.42 | 59.04 | 58.42 | 56,439 |
August 28, 2025 | 58.97 | 58.62 | 58.62 | 58.97 | 58.37 | 35,700 |
August 27, 2025 | 58.56 | 58.78 | 58.78 | 58.99 | 58.35 | 42,715 |
August 26, 2025 | 58.08 | 58.75 | 58.75 | 58.96 | 57.8 | 44,600 |
August 25, 2025 | 58.76 | 58.1 | 58.1 | 58.88 | 58.05 | 42,300 |
August 22, 2025 | 56.18 | 58.64 | 58.64 | 58.74 | 56.18 | 63,405 |
August 21, 2025 | 55.78 | 55.83 | 55.83 | 56.31 | 55.62 | 47,233 |
August 20, 2025 | 56.25 | 56.16 | 56.16 | 56.5 | 55.79 | 36,400 |
August 19, 2025 | 56.3 | 56.09 | 56.09 | 56.77 | 55.81 | 38,600 |
August 18, 2025 | 55.49 | 56.49 | 56.49 | 56.49 | 55.03 | 51,700 |
August 15, 2025 | 56.3 | 55.05 | 55.05 | 56.3 | 54.95 | 82,600 |
August 14, 2025 | 55.91 | 56.22 | 56.22 | 56.3 | 55.47 | 40,100 |
August 13, 2025 | 56.22 | 56.56 | 56.56 | 56.67 | 55.91 | 80,100 |
August 12, 2025 | 54.32 | 55.99 | 55.99 | 57.01 | 54.32 | 58,943 |
August 11, 2025 | 53.54 | 53.76 | 53.76 | 53.89 | 53.22 | 44,426 |
August 08, 2025 | 53.48 | 53.54 | 53.54 | 53.78 | 53.04 | 42,711 |
August 07, 2025 | 53.4 | 53.12 | 53.12 | 53.47 | 52.88 | 41,637 |
August 06, 2025 | 53.61 | 53 | 53 | 53.7 | 52.99 | 54,000 |
August 05, 2025 | 54.07 | 53.68 | 53.68 | 54.07 | 53 | 56,000 |
August 04, 2025 | 53.18 | 53.81 | 53.81 | 53.81 | 53.12 | 65,840 |
August 01, 2025 | 53.59 | 53.11 | 53.11 | 54.34 | 52.6 | 62,147 |
July 31, 2025 | 54.12 | 53.98 | 53.98 | 54.38 | 53.75 | 41,800 |
July 30, 2025 | 55.29 | 54.61 | 54.61 | 56.23 | 54.41 | 51,437 |
July 29, 2025 | 56.19 | 55.22 | 55.22 | 56.33 | 55.18 | 35,700 |
July 28, 2025 | 55.69 | 55.78 | 55.78 | 55.93 | 55.08 | 41,709 |
July 25, 2025 | 55.74 | 55.73 | 55.73 | 55.98 | 55.05 | 40,346 |