52.37
-1.58(-2.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 53.75 | 52.37 | 52.37 | 54.43 | 52.19 | 241,100 |
| October 28, 2025 | 54.12 | 53.95 | 53.95 | 54.75 | 53.01 | 178,427 |
| October 27, 2025 | 55.39 | 54.92 | 54.92 | 56.6 | 54.84 | 116,200 |
| October 24, 2025 | 54.84 | 55.37 | 55.37 | 55.48 | 54.84 | 137,111 |
| October 23, 2025 | 55.31 | 54.38 | 54.38 | 55.31 | 54.32 | 96,500 |
| October 22, 2025 | 55.36 | 55.31 | 55.31 | 56.45 | 55.24 | 246,647 |
| October 21, 2025 | 54.73 | 55.27 | 55.27 | 55.68 | 54.24 | 133,000 |
| October 20, 2025 | 53.66 | 54.97 | 54.97 | 55.01 | 53.29 | 171,331 |
| October 17, 2025 | 53.66 | 53.12 | 53.12 | 53.77 | 52.62 | 180,120 |
| October 16, 2025 | 55.97 | 53.08 | 53.08 | 55.97 | 52.62 | 571,600 |
| October 15, 2025 | 57.78 | 56.16 | 56.16 | 58.03 | 55.38 | 172,430 |
| October 14, 2025 | 55.92 | 57.96 | 57.96 | 58.24 | 54.83 | 164,634 |
| October 13, 2025 | 55.65 | 56.23 | 56.23 | 56.27 | 55.19 | 129,400 |
| October 10, 2025 | 56.91 | 54.98 | 54.98 | 57.32 | 54.95 | 169,202 |
| October 09, 2025 | 56.9 | 56.83 | 56.83 | 57.38 | 56.24 | 93,007 |
| October 08, 2025 | 57.71 | 57.05 | 57.05 | 58.66 | 57 | 88,502 |
| October 07, 2025 | 57.89 | 57.47 | 57.47 | 58.68 | 57.4 | 133,100 |
| October 06, 2025 | 57.88 | 58 | 58 | 58.81 | 57.5 | 136,571 |
| October 03, 2025 | 57.03 | 57.5 | 57.5 | 58.22 | 57 | 99,000 |
| October 02, 2025 | 57.24 | 57.2 | 57.2 | 57.39 | 56.8 | 109,600 |
| October 01, 2025 | 57.57 | 57.3 | 57.3 | 57.97 | 56.91 | 145,000 |
| September 30, 2025 | 58.49 | 57.98 | 57.98 | 60.02 | 57.53 | 116,500 |
| September 29, 2025 | 58.91 | 58.43 | 58.43 | 59.38 | 58.16 | 135,800 |
| September 26, 2025 | 58.85 | 58.84 | 58.84 | 59.21 | 58.51 | 101,800 |
| September 25, 2025 | 58.82 | 58.62 | 58.62 | 58.91 | 58.28 | 137,824 |
| September 24, 2025 | 59.44 | 58.93 | 58.93 | 60.28 | 58.7 | 137,101 |
| September 23, 2025 | 59.71 | 59.36 | 59.36 | 60.56 | 59.26 | 171,300 |
| September 22, 2025 | 60.09 | 59.62 | 59.62 | 60.53 | 59.35 | 152,937 |
| September 19, 2025 | 61.23 | 60.31 | 60.31 | 61.36 | 59.95 | 561,800 |
| September 18, 2025 | 59.7 | 61.26 | 61.26 | 61.31 | 59.12 | 169,400 |
| September 17, 2025 | 59.68 | 59.47 | 59.47 | 60.95 | 59.2 | 179,700 |
| September 16, 2025 | 59.59 | 59.41 | 59.41 | 59.68 | 58.85 | 139,600 |
| September 15, 2025 | 60.2 | 59.67 | 59.67 | 60.73 | 59.63 | 127,944 |
| September 12, 2025 | 61.27 | 60.53 | 60.53 | 61.27 | 60.4 | 201,100 |
| September 11, 2025 | 61.28 | 61.24 | 61.24 | 61.66 | 60.66 | 164,945 |
| September 10, 2025 | 60.85 | 61.34 | 61.34 | 61.84 | 60.85 | 231,500 |
| September 09, 2025 | 61.22 | 60.85 | 60.85 | 61.37 | 60.27 | 198,542 |
| September 08, 2025 | 60.88 | 61.22 | 61.22 | 61.26 | 59.83 | 118,405 |
| September 05, 2025 | 61.29 | 60.67 | 60.67 | 62.2 | 60.33 | 139,341 |
| September 04, 2025 | 60.69 | 61.18 | 61.18 | 61.18 | 60.05 | 111,600 |
| September 03, 2025 | 60.39 | 60.39 | 60.39 | 60.73 | 59.92 | 125,500 |
| September 02, 2025 | 60.51 | 60.64 | 60.64 | 61.37 | 60.02 | 159,100 |
| August 29, 2025 | 61.84 | 61.24 | 61.24 | 62.3 | 60.96 | 157,329 |
| August 28, 2025 | 62 | 61.65 | 61.65 | 62 | 61.35 | 133,000 |
| August 27, 2025 | 60.87 | 61.68 | 61.68 | 61.79 | 60.86 | 127,923 |
| August 26, 2025 | 60.08 | 61.05 | 61.05 | 61.27 | 59.37 | 154,506 |
| August 25, 2025 | 60.4 | 60.16 | 60.16 | 60.77 | 59.14 | 144,800 |
| August 22, 2025 | 57.74 | 60.51 | 60.51 | 60.64 | 56.38 | 206,400 |
| August 21, 2025 | 57.06 | 57.5 | 57.5 | 57.74 | 57.03 | 113,300 |
| August 20, 2025 | 57.22 | 57.25 | 57.25 | 57.5 | 56.51 | 103,715 |
| August 19, 2025 | 57.04 | 56.96 | 56.96 | 57.69 | 56.63 | 85,316 |
| August 18, 2025 | 56.78 | 57.05 | 57.05 | 57.16 | 56.41 | 98,100 |
| August 15, 2025 | 57.66 | 56.9 | 56.9 | 57.75 | 56.4 | 299,200 |
| August 14, 2025 | 57.05 | 57.52 | 57.52 | 57.64 | 56.22 | 97,800 |
| August 13, 2025 | 57.35 | 57.71 | 57.71 | 57.9 | 56.85 | 134,808 |
| August 12, 2025 | 55.2 | 56.97 | 56.97 | 57.07 | 55.04 | 132,400 |
| August 11, 2025 | 54.69 | 54.69 | 54.69 | 54.99 | 54.51 | 81,600 |
| August 08, 2025 | 54.79 | 54.64 | 54.64 | 55.14 | 53.88 | 71,925 |
| August 07, 2025 | 55.54 | 54.32 | 54.32 | 55.54 | 54.14 | 104,633 |
| August 06, 2025 | 55.43 | 55.05 | 55.05 | 55.43 | 54.81 | 152,523 |