53.63
-0.8782(-1.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 54.19 | 53.63 | 53.63 | 54.51 | 53.49 | 7,800 |
| October 28, 2025 | 54.42 | 54.41 | 54.41 | 54.66 | 54.33 | 28,327 |
| October 27, 2025 | 54.96 | 54.86 | 54.86 | 55.01 | 54.81 | 2,094 |
| October 24, 2025 | 55.04 | 54.78 | 54.78 | 55.12 | 54.78 | 2,142 |
| October 23, 2025 | 54.68 | 54.79 | 54.79 | 54.89 | 54.52 | 4,348 |
| October 22, 2025 | 54.86 | 54.53 | 54.53 | 54.86 | 54.5 | 8,600 |
| October 21, 2025 | 54.5 | 54.94 | 54.94 | 55.11 | 54.5 | 38,200 |
| October 20, 2025 | 54.59 | 54.62 | 54.62 | 54.68 | 54.43 | 4,000 |
| October 17, 2025 | 53.71 | 54.06 | 54.06 | 54.06 | 53.7 | 5,052 |
| October 16, 2025 | 54.36 | 53.75 | 53.75 | 54.36 | 53.65 | 4,200 |
| October 15, 2025 | 54.86 | 54.4 | 54.4 | 54.86 | 54.4 | 3,949 |
| October 14, 2025 | 53.2 | 54.53 | 54.53 | 54.53 | 53.2 | 5,900 |
| October 13, 2025 | 53.49 | 53.73 | 53.73 | 53.84 | 53.48 | 4,100 |
| October 10, 2025 | 54.58 | 53 | 53 | 54.59 | 53 | 2,600 |
| October 09, 2025 | 55.17 | 54.51 | 54.51 | 55.17 | 54.51 | 7,505 |
| October 08, 2025 | 55.43 | 55.25 | 55.25 | 55.43 | 54.95 | 6,900 |
| October 07, 2025 | 55.32 | 55.1 | 55.1 | 55.32 | 55.05 | 2,426 |
| October 06, 2025 | 56.14 | 55.67 | 55.67 | 56.14 | 55.67 | 3,400 |
| October 03, 2025 | 56.06 | 55.86 | 55.86 | 56.07 | 55.85 | 2,300 |
| October 02, 2025 | 55.54 | 55.49 | 55.49 | 55.54 | 55.3 | 1,900 |
| October 01, 2025 | 55.28 | 55.55 | 55.55 | 55.58 | 55.27 | 14,200 |
| September 30, 2025 | 55.09 | 55.26 | 55.26 | 55.26 | 54.74 | 10,100 |
| September 29, 2025 | 55.34 | 55.19 | 55.19 | 55.34 | 54.98 | 14,527 |
| September 26, 2025 | 54.9 | 55.52 | 55.52 | 55.52 | 54.9 | 3,643 |
| September 25, 2025 | 54.93 | 54.83 | 54.83 | 54.98 | 54.66 | 5,000 |
| September 24, 2025 | 55.75 | 55.58 | 55.38 | 55.87 | 55.57 | 6,018 |
| September 23, 2025 | 55.76 | 55.45 | 55.25 | 56.13 | 55.41 | 26,406 |
| September 22, 2025 | 55.4 | 55.41 | 55.21 | 55.5 | 55.27 | 3,200 |
| September 19, 2025 | 56.22 | 55.54 | 55.54 | 56.22 | 55.54 | 4,023 |
| September 18, 2025 | 55.85 | 56.21 | 56.21 | 56.26 | 55.82 | 6,827 |
| September 17, 2025 | 55.93 | 55.54 | 55.54 | 56.04 | 55.54 | 4,465 |
| September 16, 2025 | 55.36 | 55.66 | 55.66 | 55.73 | 55.36 | 6,337 |
| September 15, 2025 | 55.99 | 55.62 | 55.62 | 55.99 | 55.58 | 5,300 |
| September 12, 2025 | 56.4 | 55.9 | 55.9 | 56.4 | 55.9 | 24,610 |
| September 11, 2025 | 55.7 | 56.58 | 56.58 | 56.58 | 55.7 | 3,925 |
| September 10, 2025 | 55.75 | 55.71 | 55.71 | 55.8 | 55.46 | 3,114 |
| September 09, 2025 | 55.81 | 55.77 | 55.77 | 55.98 | 55.76 | 5,200 |
| September 08, 2025 | 56.7 | 56.32 | 56.32 | 56.7 | 55.87 | 3,912 |
| September 05, 2025 | 56.83 | 56.51 | 56.51 | 57.13 | 56.19 | 5,806 |
| September 04, 2025 | 55.9 | 56.47 | 56.47 | 56.47 | 55.9 | 3,820 |
| September 03, 2025 | 55.8 | 55.65 | 55.65 | 55.8 | 55.47 | 9,217 |
| September 02, 2025 | 55.61 | 55.81 | 55.81 | 55.81 | 55.4 | 1,400 |
| August 29, 2025 | 56.22 | 56.02 | 56.02 | 56.22 | 55.88 | 8,427 |
| August 28, 2025 | 56.49 | 56.06 | 56.06 | 56.49 | 55.68 | 8,445 |
| August 27, 2025 | 55.76 | 56.28 | 56.28 | 56.28 | 55.76 | 3,328 |
| August 26, 2025 | 55.74 | 55.81 | 55.81 | 56 | 55.7 | 15,700 |
| August 25, 2025 | 56 | 55.89 | 55.89 | 56.01 | 55.87 | 16,029 |
| August 22, 2025 | 54.56 | 56.15 | 56.15 | 56.22 | 54.56 | 4,811 |
| August 21, 2025 | 53.95 | 54.1 | 54.1 | 54.19 | 53.95 | 8,114 |
| August 20, 2025 | 54.53 | 54.13 | 54.13 | 54.53 | 54.1 | 4,609 |
| August 19, 2025 | 54.86 | 54.44 | 54.44 | 54.86 | 54.29 | 9,241 |
| August 18, 2025 | 54.12 | 54.14 | 54.14 | 54.28 | 54.11 | 4,843 |
| August 15, 2025 | 54.71 | 54.14 | 54.14 | 54.71 | 54.14 | 3,600 |
| August 14, 2025 | 54.44 | 54.6 | 54.6 | 54.6 | 54.22 | 4,344 |
| August 13, 2025 | 53.84 | 55.01 | 55.01 | 55.01 | 53.84 | 9,500 |
| August 12, 2025 | 53.35 | 53.69 | 53.69 | 53.69 | 53.35 | 28,500 |
| August 11, 2025 | 52.79 | 52.31 | 52.31 | 52.79 | 52.29 | 6,700 |
| August 08, 2025 | 52.52 | 52.53 | 52.53 | 52.66 | 52.43 | 14,517 |
| August 07, 2025 | 52.48 | 52.29 | 52.29 | 52.48 | 52.27 | 6,736 |
| August 06, 2025 | 52.75 | 52.32 | 52.32 | 52.75 | 52.31 | 4,485 |