54.86
+1.68(+3.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 53.03 | 54.86 | 54.86 | 54.86 | 53.03 | 8,117 |
October 16, 2025 | 53.99 | 53.18 | 53.18 | 54 | 52.7 | 10,605 |
October 15, 2025 | 55.82 | 54.77 | 54.77 | 55.82 | 54.28 | 6,900 |
October 14, 2025 | 53.5 | 56.12 | 56.12 | 56.12 | 52.63 | 8,000 |
October 13, 2025 | 55.61 | 54.35 | 54.35 | 55.61 | 54.25 | 5,521 |
October 10, 2025 | 56.3 | 54.26 | 54.26 | 56.3 | 54.25 | 11,195 |
October 09, 2025 | 57.6 | 56.27 | 56.27 | 59 | 55.7 | 9,800 |
October 08, 2025 | 56.5 | 57.48 | 57.48 | 57.49 | 56.5 | 10,400 |
October 07, 2025 | 57.7 | 56.18 | 56.18 | 58 | 56.17 | 12,400 |
October 06, 2025 | 56.64 | 57.84 | 57.84 | 58.87 | 56.64 | 15,032 |
October 03, 2025 | 57.67 | 57.06 | 57.06 | 58.2 | 56.58 | 7,400 |
October 02, 2025 | 59.5 | 57.05 | 57.05 | 59.52 | 57 | 10,601 |
October 01, 2025 | 59.6 | 60.4 | 60.4 | 60.75 | 59.6 | 13,244 |
September 30, 2025 | 59.92 | 60.28 | 60.28 | 60.49 | 59.2 | 9,500 |
September 29, 2025 | 60.88 | 60.29 | 60.29 | 60.88 | 60.01 | 3,825 |
September 26, 2025 | 61.48 | 61.49 | 61.49 | 62.86 | 60.63 | 6,339 |
September 25, 2025 | 61.46 | 61.33 | 61.33 | 63.5 | 60.23 | 5,618 |
September 24, 2025 | 61.29 | 60.6 | 60.6 | 61.39 | 60.4 | 4,100 |
September 23, 2025 | 62.48 | 62.7 | 62.7 | 62.94 | 61.11 | 11,000 |
September 22, 2025 | 63.54 | 62.68 | 62.68 | 63.54 | 62.64 | 5,600 |
September 19, 2025 | 64.32 | 63.27 | 63.27 | 64.53 | 62.61 | 27,400 |
September 18, 2025 | 62.25 | 64.95 | 64.95 | 64.95 | 61.39 | 8,793 |
September 17, 2025 | 61.07 | 61.77 | 61.77 | 63.98 | 61.07 | 11,300 |
September 16, 2025 | 59 | 62.47 | 62.47 | 62.54 | 59 | 10,000 |
September 15, 2025 | 62.35 | 62.9 | 62.9 | 64.09 | 62.16 | 8,300 |
September 12, 2025 | 63.9 | 64.65 | 64.65 | 65.8 | 63.9 | 14,005 |
September 11, 2025 | 63.23 | 64.03 | 63.53 | 64.7 | 62.67 | 12,735 |
September 10, 2025 | 61.79 | 62.26 | 61.77 | 63 | 61.34 | 10,327 |
September 09, 2025 | 63.12 | 61.19 | 60.71 | 63.5 | 61 | 8,200 |
September 08, 2025 | 62 | 62.67 | 62.18 | 63.11 | 61.43 | 10,200 |
September 05, 2025 | 60.72 | 61.41 | 61.41 | 61.41 | 60.72 | 3,200 |
September 04, 2025 | 60.77 | 61.81 | 61.81 | 61.85 | 59.23 | 4,509 |
September 03, 2025 | 59.9 | 60.05 | 60.05 | 60.53 | 59.55 | 6,800 |
September 02, 2025 | 58.54 | 59.84 | 59.84 | 61 | 58.12 | 15,527 |
August 29, 2025 | 60.2 | 59.96 | 59.96 | 60.2 | 59.76 | 6,000 |
August 28, 2025 | 61.11 | 60.49 | 60.49 | 61.6 | 60.49 | 2,900 |
August 27, 2025 | 61.22 | 62.13 | 62.13 | 62.45 | 61.22 | 4,825 |
August 26, 2025 | 61.25 | 61.95 | 61.95 | 62.15 | 61.25 | 7,500 |
August 25, 2025 | 59.64 | 61.18 | 61.18 | 61.18 | 59.64 | 8,900 |
August 22, 2025 | 57.75 | 60.57 | 60.57 | 61.13 | 57.75 | 26,500 |
August 21, 2025 | 56.9 | 57.2 | 57.2 | 57.2 | 56.7 | 2,936 |
August 20, 2025 | 56.59 | 57.02 | 57.02 | 57.02 | 56.57 | 4,000 |
August 19, 2025 | 55.4 | 55.68 | 55.68 | 55.68 | 55.29 | 3,800 |
August 18, 2025 | 56.2 | 56.3 | 56.3 | 56.72 | 55.2 | 10,233 |
August 15, 2025 | 59.1 | 56.7 | 56.7 | 59.1 | 56.61 | 5,349 |
August 14, 2025 | 58.76 | 58.86 | 58.86 | 59.04 | 57.69 | 8,400 |
August 13, 2025 | 58.97 | 59.25 | 59.25 | 59.92 | 57.56 | 7,200 |
August 12, 2025 | 56 | 58.47 | 58.47 | 58.63 | 56 | 8,600 |
August 11, 2025 | 54.18 | 56.06 | 56.06 | 56.32 | 53.96 | 23,200 |
August 08, 2025 | 53 | 53.45 | 53.45 | 53.45 | 52.51 | 15,800 |
August 07, 2025 | 52.6 | 54.25 | 54.25 | 54.25 | 52.03 | 13,604 |
August 06, 2025 | 53.55 | 52.42 | 52.42 | 53.6 | 51.6 | 13,043 |
August 05, 2025 | 53.55 | 53.42 | 53.42 | 54.79 | 51.14 | 14,100 |
August 04, 2025 | 53 | 53.59 | 53.59 | 54 | 52.13 | 11,800 |
August 01, 2025 | 53.7 | 52.61 | 52.61 | 53.7 | 52 | 8,800 |
July 31, 2025 | 54.02 | 53.69 | 53.69 | 54.02 | 49.99 | 8,432 |
July 30, 2025 | 55.27 | 53.5 | 53.5 | 55.27 | 53.5 | 5,500 |
July 29, 2025 | 57.44 | 54.45 | 54.45 | 57.44 | 54.45 | 5,116 |
July 28, 2025 | 57.53 | 57.33 | 57.33 | 57.84 | 56.89 | 3,916 |
July 25, 2025 | 62.01 | 58 | 58 | 62.01 | 57.53 | 3,100 |