55.39
-0.66(-1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 55 | 55.39 | 55.39 | 56.05 | 54.2 | 3.81M |
| October 28, 2025 | 56.63 | 56.05 | 56.05 | 56.64 | 55.72 | 3.45M |
| October 27, 2025 | 57.04 | 56.91 | 56.91 | 57.79 | 56.54 | 3.38M |
| October 24, 2025 | 57.49 | 57.81 | 57.81 | 57.93 | 57.29 | 1.72M |
| October 23, 2025 | 58.72 | 57.27 | 57.27 | 58.73 | 57.04 | 2.55M |
| October 22, 2025 | 58.3 | 58.08 | 58.08 | 58.56 | 57.78 | 2.04M |
| October 21, 2025 | 58.01 | 58.36 | 58.36 | 58.81 | 57.62 | 2.19M |
| October 20, 2025 | 57.18 | 57.65 | 57.65 | 57.76 | 56.72 | 2.71M |
| October 17, 2025 | 56.69 | 56.66 | 56.66 | 57.08 | 56.23 | 2.06M |
| October 16, 2025 | 57.32 | 56.72 | 56.72 | 58.07 | 56.5 | 2.36M |
| October 15, 2025 | 56.5 | 56.74 | 56.74 | 57.27 | 56.16 | 2.6M |
| October 14, 2025 | 53.69 | 56.07 | 56.07 | 56.22 | 53.59 | 3.67M |
| October 13, 2025 | 52.16 | 53.65 | 53.65 | 53.9 | 52 | 2.7M |
| October 10, 2025 | 53.57 | 52.12 | 52.12 | 53.63 | 52.12 | 3.06M |
| October 09, 2025 | 53.86 | 53.07 | 53.07 | 53.92 | 52.36 | 3.07M |
| October 08, 2025 | 53.75 | 53.47 | 53.47 | 54.13 | 52.58 | 5.8M |
| October 07, 2025 | 54.46 | 53.69 | 53.69 | 54.47 | 52.55 | 3.94M |
| October 06, 2025 | 55.3 | 54.8 | 53.97 | 55.3 | 54.04 | 3.9M |
| October 03, 2025 | 54.79 | 55.29 | 55.29 | 55.75 | 54.58 | 2.74M |
| October 02, 2025 | 55.06 | 54.49 | 54.49 | 55.8 | 53.49 | 5.77M |
| October 01, 2025 | 55.47 | 56.28 | 56.28 | 56.52 | 55.32 | 3.23M |
| September 30, 2025 | 55.16 | 55.28 | 55.28 | 55.78 | 54.75 | 2.66M |
| September 29, 2025 | 55.18 | 55.23 | 55.23 | 55.52 | 54.64 | 3.35M |
| September 26, 2025 | 54.37 | 55.01 | 55.01 | 55.02 | 54.16 | 2.43M |
| September 25, 2025 | 54.82 | 54.05 | 54.05 | 55.05 | 53.89 | 3.07M |
| September 24, 2025 | 55.36 | 55.04 | 55.04 | 55.44 | 54.68 | 2.52M |
| September 23, 2025 | 54.38 | 55.34 | 55.34 | 56.1 | 54.35 | 2.68M |
| September 22, 2025 | 55.47 | 54.26 | 54.26 | 55.47 | 53.75 | 4.02M |
| September 19, 2025 | 55.86 | 55.64 | 55.64 | 56.5 | 55.37 | 5.57M |
| September 18, 2025 | 55.61 | 55.58 | 55.58 | 55.82 | 54.85 | 2.1M |
| September 17, 2025 | 55.6 | 55.56 | 55.56 | 56.62 | 55.5 | 2.42M |
| September 16, 2025 | 56 | 55.18 | 55.18 | 56.22 | 54.88 | 3.24M |
| September 15, 2025 | 56.7 | 55.86 | 55.86 | 57 | 55.75 | 2.95M |
| September 12, 2025 | 56.08 | 56.2 | 56.2 | 56.78 | 55.92 | 2.2M |
| September 11, 2025 | 55.26 | 56.22 | 56.22 | 57.36 | 55.24 | 5.19M |
| September 10, 2025 | 54.57 | 55.57 | 55.57 | 56.42 | 53.74 | 8.18M |
| September 09, 2025 | 53.34 | 54.77 | 54.77 | 55.04 | 52.96 | 3.77M |
| September 08, 2025 | 54.45 | 53.3 | 53.3 | 55.15 | 53 | 3.62M |
| September 05, 2025 | 54.7 | 54.45 | 54.45 | 54.95 | 54.13 | 2.05M |
| September 04, 2025 | 55.71 | 54.67 | 54.67 | 55.93 | 53.42 | 3.64M |
| September 03, 2025 | 56.06 | 55.35 | 55.35 | 56.43 | 55.03 | 3.35M |
| September 02, 2025 | 55.51 | 55.79 | 55.79 | 56.5 | 54.9 | 2.95M |
| August 29, 2025 | 54.81 | 56.13 | 56.13 | 57.62 | 54.81 | 3.53M |
| August 28, 2025 | 55.31 | 54.72 | 54.72 | 55.51 | 54.56 | 1.84M |
| August 27, 2025 | 54.92 | 55.38 | 55.38 | 55.71 | 54.88 | 2.15M |
| August 26, 2025 | 54.57 | 54.92 | 54.92 | 55.09 | 54.38 | 3.22M |
| August 25, 2025 | 55.19 | 54.5 | 54.5 | 55.45 | 54.39 | 2.04M |
| August 22, 2025 | 54.34 | 55.6 | 55.6 | 55.73 | 54.2 | 2.69M |
| August 21, 2025 | 56.05 | 53.81 | 53.81 | 56.15 | 53.4 | 3.36M |
| August 20, 2025 | 56.51 | 55.96 | 55.96 | 57.26 | 55.85 | 2.1M |
| August 19, 2025 | 55.83 | 56.35 | 56.35 | 57.02 | 55.68 | 2.08M |
| August 18, 2025 | 55.72 | 55.63 | 55.63 | 56.15 | 55.36 | 1.86M |
| August 15, 2025 | 56.24 | 55.5 | 55.5 | 56.39 | 55.48 | 2.15M |
| August 14, 2025 | 55.84 | 56.02 | 56.02 | 56.31 | 55.25 | 1.88M |
| August 13, 2025 | 56.04 | 56.28 | 56.28 | 56.33 | 55.62 | 2.25M |
| August 12, 2025 | 55.56 | 55.96 | 55.96 | 56.09 | 55.32 | 3.45M |
| August 11, 2025 | 54 | 55.25 | 55.25 | 55.47 | 54 | 3.62M |
| August 08, 2025 | 55 | 53.77 | 53.77 | 55.1 | 52.62 | 4.8M |
| August 07, 2025 | 55 | 54.94 | 54.94 | 55.4 | 53.53 | 4.31M |
| August 06, 2025 | 55.51 | 54.91 | 54.91 | 55.83 | 54.81 | 4.28M |