50.87
-0.09(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 49.5 | 50.96 | 50.96 | 51 | 49.5 | 652,455 |
| November 06, 2025 | 49.55 | 49.34 | 49.34 | 49.87 | 49 | 545,964 |
| November 05, 2025 | 49.78 | 49.64 | 49.64 | 50.14 | 49.27 | 795,146 |
| November 04, 2025 | 50.18 | 49.48 | 49.48 | 50.34 | 49.32 | 956,041 |
| November 03, 2025 | 48.72 | 50.21 | 50.21 | 50.26 | 48.11 | 1.13M |
| October 31, 2025 | 48.87 | 49.02 | 49.02 | 49.34 | 48.33 | 1.64M |
| October 30, 2025 | 51.25 | 48.97 | 48.67 | 51.63 | 48.29 | 1.97M |
| October 29, 2025 | 52.25 | 52.1 | 51.79 | 52.25 | 51.32 | 1.12M |
| October 28, 2025 | 53.34 | 52.51 | 52.19 | 53.38 | 52.33 | 737,452 |
| October 27, 2025 | 53.9 | 53.46 | 53.14 | 53.9 | 53.21 | 804,303 |
| October 24, 2025 | 54.57 | 53.79 | 53.79 | 54.65 | 53.77 | 831,559 |
| October 23, 2025 | 54.76 | 54.28 | 54.28 | 54.76 | 53.9 | 748,867 |
| October 22, 2025 | 54.88 | 54.56 | 54.56 | 55.11 | 54.2 | 684,648 |
| October 21, 2025 | 55.38 | 54.53 | 54.53 | 55.43 | 54.34 | 856,927 |
| October 20, 2025 | 54.79 | 55.35 | 55.35 | 55.48 | 54.5 | 761,015 |
| October 17, 2025 | 54.54 | 54.47 | 54.47 | 54.74 | 53.8 | 678,600 |
| October 16, 2025 | 55.62 | 54.48 | 54.48 | 55.7 | 54.21 | 658,723 |
| October 15, 2025 | 55 | 55.51 | 55.51 | 55.64 | 54.65 | 1.1M |
| October 14, 2025 | 54.44 | 54.79 | 54.79 | 55.21 | 54.33 | 899,029 |
| October 13, 2025 | 53.85 | 54.56 | 54.56 | 54.71 | 53.78 | 536,671 |
| October 10, 2025 | 54.35 | 53.87 | 53.87 | 54.59 | 53.61 | 842,832 |
| October 09, 2025 | 54.57 | 54.32 | 54.32 | 54.75 | 54.17 | 796,204 |
| October 08, 2025 | 54.79 | 54.34 | 54.34 | 54.82 | 54.07 | 869,469 |
| October 07, 2025 | 55.2 | 55.08 | 55.08 | 55.54 | 54.9 | 770,700 |
| October 06, 2025 | 57.5 | 55.2 | 55.2 | 57.57 | 54.88 | 1.27M |
| October 03, 2025 | 58.29 | 57.46 | 57.46 | 58.57 | 57.39 | 688,598 |
| October 02, 2025 | 58.15 | 58.2 | 58.2 | 58.22 | 57.5 | 611,612 |
| October 01, 2025 | 57.95 | 58.32 | 58.32 | 58.55 | 57.51 | 623,317 |
| September 30, 2025 | 57.19 | 58.01 | 58.01 | 58.14 | 57.13 | 692,434 |
| September 29, 2025 | 57.75 | 57.44 | 57.15 | 57.75 | 56.95 | 678,234 |
| September 26, 2025 | 57.07 | 57.49 | 57.19 | 57.56 | 56.95 | 566,002 |
| September 25, 2025 | 56.32 | 56.8 | 56.8 | 56.84 | 56.08 | 644,943 |
| September 24, 2025 | 57.15 | 56.17 | 56.17 | 57.4 | 56.17 | 1.18M |
| September 23, 2025 | 56.41 | 57.18 | 57.18 | 57.32 | 56.4 | 521,505 |
| September 22, 2025 | 57 | 56.39 | 56.39 | 57 | 56.33 | 801,346 |
| September 19, 2025 | 56.68 | 56.71 | 56.71 | 57.23 | 56.51 | 1.59M |
| September 18, 2025 | 56.5 | 56.87 | 56.87 | 57.32 | 56.41 | 731,583 |
| September 17, 2025 | 56.83 | 56.63 | 56.63 | 57.44 | 56.49 | 1.24M |
| September 16, 2025 | 58.19 | 56.76 | 56.76 | 58.27 | 56.7 | 1.18M |
| September 15, 2025 | 58.55 | 58.27 | 58.27 | 58.7 | 57.97 | 1.01M |
| September 12, 2025 | 56.79 | 58.47 | 58.47 | 58.63 | 56.74 | 1.41M |
| September 11, 2025 | 55.55 | 56.6 | 56.6 | 56.69 | 55.5 | 863,348 |
| September 10, 2025 | 55.19 | 55.11 | 55.11 | 55.78 | 54.69 | 2.36M |
| September 09, 2025 | 53.07 | 55.29 | 55.29 | 55.39 | 52.83 | 2.06M |
| September 08, 2025 | 52.82 | 53.2 | 53.2 | 53.26 | 52.48 | 919,516 |
| September 05, 2025 | 53.45 | 53.26 | 53.26 | 53.66 | 52.54 | 941,500 |
| September 04, 2025 | 53.61 | 53.26 | 53.26 | 53.87 | 52.78 | 811,498 |
| September 03, 2025 | 52.98 | 53.4 | 53.4 | 53.6 | 52.75 | 892,761 |
| September 02, 2025 | 53.88 | 53.17 | 53.17 | 54 | 52.81 | 1.26M |
| August 29, 2025 | 54.05 | 54.25 | 54.25 | 54.34 | 53.79 | 1.13M |
| August 28, 2025 | 55.04 | 54.36 | 54.07 | 55.04 | 53.82 | 856,984 |
| August 27, 2025 | 54.31 | 54.95 | 54.65 | 55.13 | 54.31 | 1.04M |
| August 26, 2025 | 53.84 | 54.1 | 53.81 | 54.38 | 53.76 | 954,100 |
| August 25, 2025 | 53.99 | 53.88 | 53.59 | 54.38 | 53.75 | 838,211 |
| August 22, 2025 | 54.12 | 54.01 | 54.01 | 54.37 | 53.81 | 768,841 |
| August 21, 2025 | 53.59 | 53.75 | 53.75 | 54.1 | 53.39 | 739,175 |
| August 20, 2025 | 53.75 | 53.81 | 53.81 | 54.27 | 53.63 | 1.1M |
| August 19, 2025 | 52.6 | 53.54 | 53.54 | 53.62 | 52.54 | 1.03M |
| August 18, 2025 | 52.54 | 52.73 | 52.73 | 52.87 | 52.28 | 1.06M |
| August 15, 2025 | 53.06 | 52.58 | 52.58 | 53.39 | 52.12 | 1.02M |
