56.76
+0.32(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 57 | 56.76 | 56.76 | 57.21 | 56.12 | 751,692 |
| October 22, 2025 | 56.68 | 56.44 | 56.44 | 56.86 | 56.21 | 944,800 |
| October 21, 2025 | 56.06 | 56.5 | 56.5 | 56.58 | 55.92 | 677,100 |
| October 20, 2025 | 55.64 | 56.11 | 56.11 | 56.35 | 55.2 | 759,543 |
| October 17, 2025 | 55.19 | 55.24 | 55.24 | 55.63 | 55 | 1.08M |
| October 16, 2025 | 55.74 | 55.08 | 55.08 | 55.85 | 54.6 | 989,300 |
| October 15, 2025 | 56.77 | 56.15 | 56.15 | 56.9 | 55.96 | 1.27M |
| October 14, 2025 | 55.29 | 56.95 | 56.95 | 57.09 | 55.29 | 1.08M |
| October 13, 2025 | 54.98 | 55.28 | 55.28 | 55.49 | 54.54 | 968,103 |
| October 10, 2025 | 55.8 | 54.98 | 54.98 | 56.01 | 54.89 | 941,279 |
| October 09, 2025 | 56.67 | 55.43 | 55.43 | 56.83 | 55.4 | 970,650 |
| October 08, 2025 | 57.34 | 56.67 | 56.67 | 57.44 | 56.35 | 918,812 |
| October 07, 2025 | 58.03 | 56.72 | 56.72 | 58.16 | 56.4 | 1.25M |
| October 06, 2025 | 59.79 | 58.05 | 58.05 | 59.96 | 57.8 | 896,444 |
| October 03, 2025 | 59.57 | 59.97 | 59.97 | 60.3 | 59.57 | 985,947 |
| October 02, 2025 | 59.87 | 59.61 | 59.61 | 60.16 | 59.49 | 884,900 |
| October 01, 2025 | 60.51 | 60.34 | 60.34 | 60.74 | 60.15 | 1.01M |
| September 30, 2025 | 59.98 | 60.49 | 60.49 | 60.71 | 59.74 | 1.41M |
| September 29, 2025 | 60.31 | 59.82 | 59.82 | 60.31 | 59.53 | 751,803 |
| September 26, 2025 | 59.52 | 60.41 | 60.41 | 60.51 | 59.38 | 921,414 |
| September 25, 2025 | 59.42 | 59.14 | 59.14 | 59.69 | 58.87 | 852,632 |
| September 24, 2025 | 59.25 | 59.83 | 59.83 | 59.88 | 58.83 | 1.02M |
| September 23, 2025 | 58.88 | 59.25 | 59.25 | 59.65 | 58.88 | 885,800 |
| September 22, 2025 | 58.72 | 58.85 | 58.85 | 59.17 | 58.34 | 1.21M |
| September 19, 2025 | 59.23 | 58.69 | 58.69 | 59.41 | 58.48 | 3.55M |
| September 18, 2025 | 58.58 | 59.17 | 59.17 | 59.55 | 58.24 | 1.34M |
| September 17, 2025 | 58.75 | 58.73 | 58.73 | 59.69 | 58.62 | 1.43M |
| September 16, 2025 | 59.43 | 58.46 | 58.46 | 59.49 | 58.26 | 1.34M |
| September 15, 2025 | 60.62 | 60.02 | 59.52 | 60.81 | 59.9 | 853,100 |
| September 12, 2025 | 60.45 | 60.53 | 60.53 | 60.97 | 60.25 | 838,521 |
| September 11, 2025 | 59.6 | 60.68 | 60.68 | 60.94 | 59.45 | 1.27M |
| September 10, 2025 | 59.93 | 59.47 | 59.47 | 59.97 | 58.89 | 1.1M |
| September 09, 2025 | 60.35 | 59.97 | 59.97 | 60.49 | 59.73 | 1.09M |
| September 08, 2025 | 60.31 | 60.46 | 60.46 | 60.83 | 58.95 | 1.52M |
| September 05, 2025 | 61 | 60.57 | 60.57 | 61.4 | 60.21 | 972,943 |
| September 04, 2025 | 60.2 | 60.42 | 60.42 | 60.51 | 59.79 | 985,800 |
| September 03, 2025 | 58.62 | 59.69 | 59.69 | 59.71 | 58.54 | 1.29M |
| September 02, 2025 | 59.07 | 58.61 | 58.61 | 59.33 | 58.18 | 2.06M |
| August 29, 2025 | 59.76 | 59.87 | 59.87 | 60.21 | 59.62 | 984,611 |
| August 28, 2025 | 60.55 | 59.62 | 59.62 | 60.68 | 59.18 | 733,700 |
| August 27, 2025 | 60.11 | 60.53 | 60.53 | 60.88 | 60.02 | 1.01M |
| August 26, 2025 | 60.29 | 60.39 | 60.39 | 60.84 | 60.07 | 1.11M |
| August 25, 2025 | 60.81 | 60.42 | 60.42 | 60.86 | 60.39 | 547,100 |
| August 22, 2025 | 59.74 | 60.82 | 60.82 | 61.34 | 59.53 | 784,025 |
| August 21, 2025 | 59.14 | 59.36 | 59.36 | 59.37 | 58.96 | 796,300 |
| August 20, 2025 | 59.67 | 59.27 | 59.27 | 59.98 | 59.21 | 967,134 |
| August 19, 2025 | 58.66 | 59.47 | 59.47 | 59.75 | 58.59 | 1.3M |
| August 18, 2025 | 59.52 | 58.69 | 58.69 | 59.59 | 58.56 | 1.53M |
| August 15, 2025 | 60.45 | 59.59 | 59.59 | 60.85 | 59.55 | 1.24M |
| August 14, 2025 | 60.81 | 60.46 | 60.46 | 60.81 | 59.93 | 1.74M |
| August 13, 2025 | 60.47 | 61.07 | 61.07 | 61.24 | 59.72 | 1.19M |
| August 12, 2025 | 58.9 | 59.97 | 59.97 | 60.12 | 58.39 | 1.43M |
| August 11, 2025 | 58.47 | 58.48 | 58.48 | 58.87 | 58.05 | 1.04M |
| August 08, 2025 | 58.19 | 58.25 | 58.25 | 58.58 | 57.93 | 1.09M |
| August 07, 2025 | 57.41 | 57.92 | 57.92 | 58.25 | 56.22 | 2.2M |
| August 06, 2025 | 58.38 | 58.17 | 58.17 | 58.58 | 58.04 | 1.54M |
| August 05, 2025 | 57.93 | 58.09 | 58.09 | 58.44 | 57.53 | 1.26M |
| August 04, 2025 | 56.91 | 57.96 | 57.96 | 58.04 | 56.65 | 929,847 |
| August 01, 2025 | 56.56 | 56.58 | 56.58 | 56.84 | 56.03 | 1.2M |
| July 31, 2025 | 56.29 | 56.43 | 56.43 | 56.83 | 56.13 | 1.1M |