55.02
+1.125(+2.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 47.96 | 50.4 | 50.4 | 50.68 | 47.87 | 2.1M |
| September 25, 2025 | 48.02 | 47.83 | 47.83 | 48.54 | 47.22 | 1.63M |
| September 24, 2025 | 48.35 | 48.29 | 48.29 | 49.33 | 47.73 | 2.09M |
| September 23, 2025 | 48.48 | 48.55 | 48.55 | 50.78 | 48.4 | 1.9M |
| September 22, 2025 | 48.99 | 48.25 | 48.25 | 49.85 | 47.91 | 1.95M |
| September 19, 2025 | 49.32 | 48.66 | 48.66 | 49.32 | 47.96 | 3.57M |
| September 18, 2025 | 48 | 49.29 | 49.29 | 49.33 | 47.34 | 3.77M |
| September 17, 2025 | 49.7 | 47.56 | 47.56 | 51.71 | 47.45 | 7.38M |
| September 16, 2025 | 49.44 | 49.76 | 49.76 | 50.99 | 49.24 | 1.16M |
| September 15, 2025 | 50.98 | 49.44 | 49.44 | 51.33 | 49.22 | 1.74M |
| September 12, 2025 | 52.65 | 51.13 | 51.13 | 53.28 | 51.06 | 1.9M |
| September 11, 2025 | 52.18 | 53.32 | 53.32 | 53.58 | 51.51 | 1.59M |
| September 10, 2025 | 51.18 | 52 | 52 | 52.02 | 50.05 | 1.88M |
| September 09, 2025 | 52.09 | 51.5 | 51.5 | 52.19 | 50.41 | 1.98M |
| September 08, 2025 | 52.21 | 52.09 | 52.09 | 54.22 | 51.66 | 2.56M |
| September 05, 2025 | 50.71 | 53.01 | 53.01 | 54 | 49.86 | 3.55M |
| September 04, 2025 | 49.82 | 49.75 | 49.75 | 51.69 | 48.93 | 3.29M |
| September 03, 2025 | 49.9 | 49.99 | 49.99 | 50.05 | 47.85 | 4.96M |
| September 02, 2025 | 44.91 | 49.62 | 49.62 | 50.22 | 44.91 | 13.13M |
| August 29, 2025 | 37.26 | 35.33 | 35.33 | 37.74 | 35.22 | 3.22M |
| August 28, 2025 | 37.74 | 37.35 | 37.35 | 39.92 | 37.33 | 2.16M |
| August 27, 2025 | 37.83 | 37.83 | 37.83 | 39.15 | 37.6 | 2.18M |
| August 26, 2025 | 37.23 | 38.19 | 38.19 | 38.74 | 36.89 | 1.24M |
| August 25, 2025 | 38.37 | 37.01 | 37.01 | 39.12 | 37 | 1.27M |
| August 22, 2025 | 38.11 | 38.34 | 38.34 | 39.14 | 37.68 | 1.55M |
| August 21, 2025 | 37.24 | 38.05 | 38.05 | 38.82 | 36.77 | 1.02M |
| August 20, 2025 | 37.9 | 37.32 | 37.32 | 38.22 | 37.3 | 1.33M |
| August 19, 2025 | 38.94 | 37.84 | 37.84 | 39.19 | 37.66 | 2.19M |
| August 18, 2025 | 38.71 | 38.95 | 38.95 | 39.45 | 38.38 | 1.56M |
| August 15, 2025 | 38.92 | 38.67 | 38.67 | 39.1 | 37.79 | 1.21M |
| August 14, 2025 | 36.4 | 38.72 | 38.72 | 38.79 | 36.14 | 2.03M |
| August 13, 2025 | 34.67 | 36.88 | 36.88 | 37.48 | 34.6 | 2.42M |
| August 12, 2025 | 33.39 | 34.31 | 34.31 | 34.91 | 33.17 | 2.04M |
| August 11, 2025 | 34.05 | 33.23 | 33.23 | 34.54 | 32.89 | 1.83M |
| August 08, 2025 | 35.63 | 34.11 | 34.11 | 36.79 | 33.63 | 2.1M |
| August 07, 2025 | 35.39 | 35.25 | 35.25 | 35.59 | 34.67 | 1.05M |
| August 06, 2025 | 35.78 | 35.14 | 35.14 | 35.91 | 34.57 | 1.12M |
| August 05, 2025 | 36.34 | 36.16 | 36.16 | 36.58 | 35.63 | 1.16M |
| August 04, 2025 | 36.72 | 36.58 | 36.58 | 36.77 | 35.86 | 1.61M |
| August 01, 2025 | 37.4 | 36.69 | 36.69 | 38.06 | 36.6 | 1.09M |
| July 31, 2025 | 35.68 | 37.64 | 37.64 | 38.59 | 35.5 | 1.77M |
| July 30, 2025 | 35.9 | 36.18 | 36.18 | 37.34 | 35.65 | 1.22M |
| July 29, 2025 | 36.95 | 35.9 | 35.9 | 37.09 | 35.86 | 1.02M |
| July 28, 2025 | 37.39 | 36.63 | 36.63 | 37.55 | 36.6 | 863,233 |
| July 25, 2025 | 37.43 | 37.18 | 37.18 | 38.17 | 36.7 | 1.01M |
| July 24, 2025 | 37.87 | 37.31 | 37.31 | 38.27 | 37.1 | 810,442 |
| July 23, 2025 | 37.97 | 37.93 | 37.93 | 38.54 | 37.38 | 934,394 |
| July 22, 2025 | 37.27 | 37.7 | 37.7 | 37.85 | 36.94 | 1.16M |
| July 21, 2025 | 37.32 | 36.96 | 36.96 | 38.03 | 36.71 | 1.3M |
| July 18, 2025 | 39.17 | 37.23 | 37.23 | 39.47 | 36.91 | 1.37M |
| July 17, 2025 | 38.71 | 38.89 | 38.89 | 39.33 | 38.49 | 1.53M |
| July 16, 2025 | 38.2 | 38.68 | 38.68 | 38.99 | 37.95 | 1.63M |
| July 15, 2025 | 38.73 | 38.01 | 38.01 | 38.89 | 37.59 | 1.75M |
| July 14, 2025 | 37.24 | 38.58 | 38.58 | 38.63 | 37.03 | 1.62M |
| July 11, 2025 | 36.04 | 37.01 | 37.01 | 37.06 | 35.78 | 960,436 |
| July 10, 2025 | 36.78 | 36.59 | 36.59 | 36.95 | 35.92 | 936,063 |
| July 09, 2025 | 34.3 | 36.63 | 36.63 | 36.99 | 34.3 | 2.57M |
| July 08, 2025 | 33.42 | 34.25 | 34.25 | 34.27 | 33.23 | 1.49M |
| July 07, 2025 | 34.28 | 33.36 | 33.36 | 34.57 | 33.07 | 1.41M |
| July 03, 2025 | 34.17 | 34.66 | 34.66 | 34.66 | 33.85 | 1.3M |
