54.52
-1.23(-2.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 54.67 | 54.52 | 54.52 | 55.46 | 53.5 | 243,601 |
October 16, 2025 | 56.15 | 55.75 | 55.75 | 56.19 | 54.9 | 315,005 |
October 15, 2025 | 54.85 | 55.57 | 55.57 | 55.59 | 53.96 | 354,600 |
October 14, 2025 | 50.5 | 53.77 | 53.77 | 55.04 | 50.5 | 363,545 |
October 13, 2025 | 50.25 | 51.58 | 51.58 | 51.94 | 49.81 | 438,728 |
October 10, 2025 | 52.45 | 48.37 | 48.37 | 53.05 | 48.25 | 288,338 |
October 09, 2025 | 52.44 | 52.49 | 52.49 | 52.54 | 51.49 | 203,000 |
October 08, 2025 | 51.01 | 52.58 | 52.58 | 52.8 | 51.01 | 192,800 |
October 07, 2025 | 53.43 | 51.03 | 51.03 | 53.79 | 50.64 | 250,000 |
October 06, 2025 | 53.58 | 53.02 | 53.02 | 53.58 | 52.7 | 283,648 |
October 03, 2025 | 53.07 | 52.58 | 52.58 | 53.93 | 51.98 | 490,100 |
October 02, 2025 | 52.42 | 52.65 | 52.65 | 53.18 | 51.96 | 289,831 |
October 01, 2025 | 52.5 | 51.57 | 51.57 | 53.2 | 50.95 | 388,135 |
September 30, 2025 | 52.75 | 53.21 | 53.21 | 53.21 | 52.19 | 328,700 |
September 29, 2025 | 53.87 | 52.76 | 52.76 | 53.87 | 52.49 | 586,438 |
September 26, 2025 | 53.01 | 53.1 | 53.1 | 53.23 | 51.6 | 332,235 |
September 25, 2025 | 53.99 | 52.98 | 52.98 | 54.44 | 52.72 | 411,600 |
September 24, 2025 | 54.97 | 54.99 | 54.99 | 55.61 | 54.44 | 418,600 |
September 23, 2025 | 55.37 | 54.88 | 54.88 | 55.79 | 54.29 | 404,500 |
September 22, 2025 | 54.03 | 54.97 | 54.97 | 55.24 | 54.03 | 408,400 |
September 19, 2025 | 56.55 | 53.94 | 53.94 | 56.55 | 53.4 | 1.24M |
September 18, 2025 | 55.98 | 56.55 | 56.55 | 56.87 | 55.32 | 445,800 |
September 17, 2025 | 54.4 | 54.26 | 54.26 | 55.87 | 53.64 | 392,200 |
September 16, 2025 | 54.49 | 54.6 | 54.6 | 54.91 | 54.15 | 496,336 |
September 15, 2025 | 52.96 | 54.26 | 54.26 | 54.31 | 52.64 | 551,600 |
September 12, 2025 | 54.38 | 52.62 | 52.62 | 54.38 | 52.46 | 345,700 |
September 11, 2025 | 53.02 | 54.32 | 54.32 | 54.35 | 52.78 | 430,100 |
September 10, 2025 | 53.5 | 52.53 | 52.53 | 53.67 | 52.21 | 282,000 |
September 09, 2025 | 53.2 | 53.05 | 53.05 | 53.49 | 52.36 | 314,334 |
September 08, 2025 | 53.6 | 53.25 | 53.25 | 53.91 | 52.13 | 417,800 |
September 05, 2025 | 53.72 | 53.06 | 53.06 | 54.38 | 52.93 | 332,600 |
September 04, 2025 | 52.2 | 53.46 | 53.46 | 53.47 | 51.5 | 408,309 |
September 03, 2025 | 53.2 | 52.65 | 52.65 | 53.49 | 51.93 | 847,400 |
September 02, 2025 | 52.98 | 53.2 | 53.2 | 53.41 | 52.24 | 372,209 |
August 29, 2025 | 55.73 | 54.44 | 54.44 | 55.89 | 54.2 | 575,334 |
August 28, 2025 | 56.58 | 55.82 | 55.82 | 56.58 | 55.78 | 546,900 |
August 27, 2025 | 55.85 | 56.19 | 56.19 | 56.41 | 55.07 | 514,629 |
August 26, 2025 | 55.37 | 55.31 | 55.31 | 56.15 | 55.15 | 290,201 |
August 25, 2025 | 56.09 | 55.26 | 55.26 | 56.4 | 55.1 | 392,845 |
August 22, 2025 | 53.41 | 56.24 | 56.24 | 56.49 | 53.41 | 411,248 |
August 21, 2025 | 51.89 | 53.21 | 53.21 | 53.45 | 51.89 | 612,722 |
August 20, 2025 | 52.95 | 52.61 | 52.61 | 52.95 | 51.22 | 434,347 |
August 19, 2025 | 53.04 | 53.04 | 53.04 | 53.83 | 52.75 | 340,048 |
August 18, 2025 | 52.78 | 52.75 | 52.75 | 53.6 | 52.51 | 499,200 |
August 15, 2025 | 54.1 | 52.75 | 52.75 | 54.1 | 52.4 | 452,415 |
August 14, 2025 | 53.47 | 53.92 | 53.92 | 54.15 | 53.02 | 332,144 |
August 13, 2025 | 53.67 | 54.82 | 54.82 | 54.89 | 53.62 | 444,100 |
August 12, 2025 | 52.37 | 53.45 | 53.45 | 53.64 | 51.2 | 629,701 |
August 11, 2025 | 51.46 | 50.83 | 50.83 | 52.13 | 50.51 | 623,199 |
August 08, 2025 | 49.28 | 50.91 | 50.91 | 52.72 | 47.18 | 830,809 |
August 07, 2025 | 48.9 | 47.17 | 47.17 | 48.9 | 46.72 | 365,000 |
August 06, 2025 | 48.83 | 48.13 | 48.13 | 48.83 | 47.2 | 588,969 |
August 05, 2025 | 49.89 | 49.21 | 49.21 | 50.15 | 48.57 | 431,919 |
August 04, 2025 | 48.69 | 49.46 | 49.46 | 49.47 | 48.26 | 609,401 |
August 01, 2025 | 48.45 | 48.91 | 48.91 | 49.49 | 47.53 | 552,200 |
July 31, 2025 | 50.46 | 49.37 | 49.37 | 50.7 | 48.99 | 390,200 |
July 30, 2025 | 52.34 | 51.12 | 51.12 | 52.34 | 50.62 | 367,527 |
July 29, 2025 | 52.5 | 51.6 | 51.6 | 52.76 | 50.81 | 566,101 |
July 28, 2025 | 51.1 | 51.87 | 51.87 | 52.51 | 50.89 | 492,900 |
July 25, 2025 | 50.19 | 50.52 | 50.52 | 50.8 | 49.9 | 308,633 |