52.74
-0.15(-0.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 52.95 | 52.89 | 52.89 | 52.96 | 52.13 | 994,200 |
September 29, 2025 | 53.84 | 52.93 | 52.93 | 53.99 | 52.38 | 888,300 |
September 26, 2025 | 52.9 | 53.56 | 53.56 | 54.2 | 52.75 | 865,378 |
September 25, 2025 | 50.71 | 52.71 | 52.71 | 52.76 | 50.27 | 1.47M |
September 24, 2025 | 51.91 | 50.96 | 50.96 | 52.61 | 50.74 | 958,600 |
September 23, 2025 | 50.06 | 50.42 | 50.42 | 51.36 | 50.04 | 840,840 |
September 22, 2025 | 49.2 | 49.86 | 49.86 | 50.01 | 48.66 | 944,800 |
September 19, 2025 | 51.12 | 49.66 | 49.66 | 51.66 | 49.23 | 1.8M |
September 18, 2025 | 50.77 | 51.11 | 51.11 | 51.51 | 50.42 | 744,232 |
September 17, 2025 | 50.97 | 50.48 | 50.48 | 52.09 | 50.08 | 744,700 |
September 16, 2025 | 50.96 | 50.84 | 50.84 | 51.18 | 50.34 | 748,629 |
September 15, 2025 | 51.43 | 50.74 | 50.74 | 51.68 | 50.43 | 779,700 |
September 12, 2025 | 51.53 | 51.03 | 51.03 | 52.2 | 50.96 | 959,900 |
September 11, 2025 | 50.48 | 51.56 | 51.56 | 51.95 | 50.16 | 1.05M |
September 10, 2025 | 50.69 | 50.35 | 50.35 | 51.11 | 50.1 | 977,807 |
September 09, 2025 | 52.06 | 50.89 | 50.89 | 52.32 | 50.35 | 1.46M |
September 08, 2025 | 52.89 | 52.27 | 52.27 | 52.89 | 51.61 | 711,700 |
September 05, 2025 | 51.5 | 52.63 | 52.63 | 52.65 | 51.29 | 928,939 |
September 04, 2025 | 51.23 | 51.38 | 51.38 | 51.42 | 50.34 | 860,000 |
September 03, 2025 | 51.12 | 51.11 | 51.11 | 51.66 | 50.6 | 502,518 |
September 02, 2025 | 51.65 | 51.25 | 51.25 | 51.9 | 51.06 | 1.04M |
August 29, 2025 | 52.91 | 52.65 | 52.65 | 53.08 | 52.32 | 849,900 |
August 28, 2025 | 53.8 | 52.92 | 52.92 | 53.85 | 52.42 | 778,000 |
August 27, 2025 | 52.99 | 53.35 | 53.35 | 53.86 | 52.99 | 581,152 |
August 26, 2025 | 53.13 | 53.26 | 53.26 | 53.82 | 52.73 | 1.26M |
August 25, 2025 | 54.34 | 53.18 | 53.18 | 54.62 | 53.15 | 820,036 |
August 22, 2025 | 52.69 | 54.59 | 54.59 | 55 | 52.16 | 1.04M |
August 21, 2025 | 52 | 52.22 | 52.22 | 52.73 | 51.65 | 615,518 |
August 20, 2025 | 53.25 | 52.34 | 52.34 | 53.38 | 52.18 | 1.01M |
August 19, 2025 | 53.22 | 53.34 | 53.34 | 54.23 | 52.87 | 938,900 |
August 18, 2025 | 52.66 | 53.02 | 53.02 | 53.17 | 52.07 | 776,372 |
August 15, 2025 | 53.66 | 52.55 | 52.55 | 53.86 | 52.47 | 982,838 |
August 14, 2025 | 53.07 | 53.63 | 53.63 | 53.9 | 52.71 | 1.21M |
August 13, 2025 | 51.93 | 53.8 | 53.8 | 53.9 | 51.57 | 1.35M |
August 12, 2025 | 50.6 | 51.4 | 51.4 | 51.78 | 50.48 | 1.13M |
August 11, 2025 | 50.43 | 50.15 | 50.15 | 51.28 | 49.38 | 1.36M |
August 08, 2025 | 51.07 | 50.33 | 50.33 | 51.59 | 50.31 | 904,905 |
August 07, 2025 | 51.35 | 50.93 | 50.93 | 52.28 | 50.62 | 2.36M |
August 06, 2025 | 47.5 | 50.49 | 50.49 | 50.77 | 45.75 | 3.4M |
August 05, 2025 | 48.5 | 48.98 | 48.98 | 49.31 | 47.95 | 1.57M |
August 04, 2025 | 48.07 | 48.47 | 48.47 | 48.48 | 47.82 | 828,900 |
August 01, 2025 | 49.28 | 48.07 | 48.07 | 49.29 | 47.9 | 952,511 |
July 31, 2025 | 49.14 | 49.71 | 49.71 | 49.98 | 49.14 | 1.12M |
July 30, 2025 | 51.57 | 49.78 | 49.78 | 51.57 | 49.38 | 920,442 |
July 29, 2025 | 52.47 | 51.58 | 51.58 | 52.47 | 51.19 | 1.08M |
July 28, 2025 | 52.75 | 52.27 | 52.27 | 52.75 | 52.01 | 801,100 |
July 25, 2025 | 52.05 | 52.63 | 52.63 | 52.66 | 51.21 | 669,602 |
July 24, 2025 | 51.55 | 51.77 | 51.77 | 52.1 | 51.3 | 759,146 |
July 23, 2025 | 51.44 | 51.62 | 51.62 | 51.92 | 50.94 | 744,000 |
July 22, 2025 | 50.35 | 50.91 | 50.91 | 51.05 | 50.12 | 814,749 |
July 21, 2025 | 50.67 | 50.29 | 50.29 | 51.01 | 50.16 | 629,689 |
July 18, 2025 | 51.56 | 50.36 | 50.36 | 51.75 | 50.1 | 744,830 |
July 17, 2025 | 51.46 | 51.4 | 51.4 | 52.08 | 50.79 | 985,119 |
July 16, 2025 | 51.65 | 51.54 | 51.54 | 51.84 | 50.84 | 806,700 |
July 15, 2025 | 51.86 | 51.49 | 51.49 | 52.21 | 51.38 | 1.06M |
July 14, 2025 | 51.71 | 52.12 | 52.12 | 52.23 | 51.18 | 1.1M |
July 11, 2025 | 52.03 | 51.77 | 51.77 | 52.07 | 51.3 | 862,410 |
July 10, 2025 | 50.39 | 51.66 | 51.66 | 52.2 | 50.27 | 1.1M |
July 09, 2025 | 50.66 | 50.29 | 50.29 | 50.81 | 49.97 | 1.04M |
July 08, 2025 | 50.29 | 50.24 | 50.24 | 50.6 | 49.93 | 1.17M |