53.47
-0.09(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 54.35 | 53.56 | 53.56 | 54.74 | 52.08 | 8.87M |
| October 22, 2025 | 55.3 | 53.49 | 53.49 | 56.98 | 53 | 11.44M |
| October 21, 2025 | 55.86 | 55.71 | 55.71 | 56.88 | 55.58 | 6.66M |
| October 20, 2025 | 55.35 | 56.45 | 56.45 | 57.05 | 55.12 | 5.64M |
| October 17, 2025 | 53.49 | 54.08 | 54.08 | 54.53 | 52.55 | 5.23M |
| October 16, 2025 | 55.63 | 53.24 | 53.24 | 56.23 | 52.79 | 7.8M |
| October 15, 2025 | 53.94 | 55.44 | 55.44 | 55.53 | 53.75 | 5.54M |
| October 14, 2025 | 52.74 | 53.29 | 53.29 | 53.83 | 51.66 | 5.44M |
| October 13, 2025 | 53.22 | 53.66 | 53.66 | 53.84 | 52.76 | 3.57M |
| October 10, 2025 | 54.7 | 53.12 | 53.12 | 55.36 | 53.11 | 5.37M |
| October 09, 2025 | 57.1 | 54.92 | 54.92 | 57.1 | 54.55 | 6.13M |
| October 08, 2025 | 57.16 | 56.41 | 56.41 | 57.16 | 55.55 | 8.2M |
| October 07, 2025 | 57.09 | 57.16 | 57.16 | 57.55 | 56.31 | 8.43M |
| October 06, 2025 | 56.59 | 57.19 | 57.19 | 57.3 | 55.52 | 7.93M |
| October 03, 2025 | 55.6 | 56.03 | 56.03 | 56.48 | 55.04 | 7.59M |
| October 02, 2025 | 55.96 | 55.76 | 55.76 | 57.35 | 55.04 | 11.82M |
| October 01, 2025 | 54.25 | 56.16 | 56.16 | 57.08 | 54.01 | 12.09M |
| September 30, 2025 | 53.99 | 54.43 | 54.43 | 55.31 | 53.96 | 12.12M |
| September 29, 2025 | 53.96 | 54.46 | 54.46 | 54.97 | 53.61 | 10.45M |
| September 26, 2025 | 53.74 | 54.06 | 54.06 | 54.95 | 53.46 | 11.64M |
| September 25, 2025 | 52.91 | 53.93 | 53.93 | 54.96 | 52.75 | 11.61M |
| September 24, 2025 | 51.2 | 53.08 | 53.08 | 53.56 | 51.19 | 11.99M |
| September 23, 2025 | 50.12 | 50.95 | 50.95 | 51.37 | 49.83 | 8.83M |
| September 22, 2025 | 49.02 | 49.97 | 49.97 | 50.28 | 48.6 | 8.4M |
| September 19, 2025 | 49.3 | 49.19 | 49.19 | 49.52 | 48.51 | 26.61M |
| September 18, 2025 | 50.14 | 49.39 | 49.39 | 50.21 | 48.97 | 8.33M |
| September 17, 2025 | 50.01 | 49.99 | 49.99 | 50.99 | 49.76 | 8.57M |
| September 16, 2025 | 50.2 | 49.95 | 49.95 | 50.5 | 48.47 | 12.42M |
| September 15, 2025 | 50.81 | 49.98 | 49.98 | 51.06 | 49.92 | 5.34M |
| September 12, 2025 | 51.41 | 50.94 | 50.94 | 52.01 | 50.75 | 4.75M |
| September 11, 2025 | 50.75 | 50.96 | 50.96 | 51.22 | 50.46 | 4.5M |
| September 10, 2025 | 50.42 | 51.17 | 51.17 | 52 | 50.12 | 5.28M |
| September 09, 2025 | 50.8 | 50.25 | 50.25 | 51.4 | 50.04 | 5.59M |
| September 08, 2025 | 52.39 | 50.76 | 50.76 | 52.56 | 50.65 | 6.97M |
| September 05, 2025 | 51.57 | 51.6 | 51.6 | 51.98 | 50.51 | 4.96M |
| September 04, 2025 | 51.75 | 51.8 | 51.8 | 52.03 | 50.66 | 5M |
| September 03, 2025 | 52.42 | 51.55 | 51.55 | 53 | 51.11 | 5.25M |
| September 02, 2025 | 51.2 | 52.38 | 52.38 | 52.81 | 51.01 | 8.34M |
| August 29, 2025 | 52.21 | 51.84 | 51.84 | 52.47 | 51.67 | 6.32M |
| August 28, 2025 | 51.35 | 52.36 | 52.36 | 52.54 | 50.85 | 7.43M |
| August 27, 2025 | 52.75 | 51.35 | 51.35 | 53.17 | 51.14 | 7.54M |
| August 26, 2025 | 51.86 | 52.71 | 52.71 | 52.89 | 50.8 | 9.5M |
| August 25, 2025 | 51.76 | 51.81 | 51.81 | 52.54 | 51.52 | 5.11M |
| August 22, 2025 | 52.05 | 51.97 | 51.97 | 52.84 | 51.66 | 4.77M |
| August 21, 2025 | 51.4 | 52.05 | 52.05 | 52.19 | 51.06 | 4.56M |
| August 20, 2025 | 50.72 | 51.34 | 51.34 | 51.38 | 50.42 | 5.35M |
| August 19, 2025 | 49.9 | 50.54 | 50.54 | 50.73 | 49.57 | 6.08M |
| August 18, 2025 | 51.07 | 50.5 | 50.5 | 51.1 | 49.4 | 10.79M |
| August 15, 2025 | 52.24 | 52.85 | 52.85 | 53.38 | 52.18 | 10.07M |
| August 14, 2025 | 51.53 | 52.05 | 52.05 | 52.79 | 51.19 | 5.29M |
| August 13, 2025 | 51.83 | 51.48 | 51.48 | 52.11 | 51.03 | 7.8M |
| August 12, 2025 | 51.44 | 51.27 | 51.27 | 51.55 | 50.42 | 7.43M |
| August 11, 2025 | 51.51 | 51.82 | 51.82 | 51.91 | 51.13 | 5.26M |
| August 08, 2025 | 51.45 | 51.29 | 51.29 | 51.93 | 50.63 | 4.54M |
| August 07, 2025 | 51.47 | 51.24 | 51.24 | 52.42 | 51.17 | 4.55M |
| August 06, 2025 | 52 | 51.46 | 51.46 | 52.11 | 51.12 | 5.12M |
| August 05, 2025 | 52 | 51.69 | 51.53 | 52.13 | 51.12 | 6.13M |
| August 04, 2025 | 52.47 | 51.87 | 51.71 | 52.8 | 51.47 | 6.78M |
| August 01, 2025 | 53.08 | 52.34 | 52.18 | 53.31 | 52.1 | 7.27M |
| July 31, 2025 | 53.28 | 53.75 | 53.59 | 54.48 | 53.11 | 7.03M |