53.97
+2.78(+5.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 52.2 | 53.97 | 53.97 | 53.97 | 52.08 | 33,067 |
October 17, 2025 | 51.32 | 51.19 | 51.19 | 51.78 | 51.05 | 26,427 |
October 16, 2025 | 53.61 | 51.26 | 51.26 | 53.65 | 50.54 | 36,547 |
October 15, 2025 | 53.62 | 54.03 | 54.03 | 54.35 | 53.25 | 26,147 |
October 14, 2025 | 52.79 | 54.4 | 54.4 | 54.74 | 51.23 | 33,000 |
October 13, 2025 | 51.79 | 52.83 | 52.83 | 53.06 | 51.79 | 21,247 |
October 10, 2025 | 53.92 | 51.89 | 51.89 | 54.48 | 51.85 | 26,400 |
October 09, 2025 | 54.3 | 53.79 | 53.79 | 54.45 | 53.53 | 17,300 |
October 08, 2025 | 54.16 | 54.45 | 54.45 | 54.75 | 54.08 | 14,237 |
October 07, 2025 | 54.56 | 54.44 | 54.44 | 55.13 | 54.4 | 31,007 |
October 06, 2025 | 54.91 | 55.15 | 55.15 | 55.58 | 54.32 | 31,237 |
October 03, 2025 | 54.57 | 54.5 | 54.5 | 55.12 | 54.03 | 14,700 |
October 02, 2025 | 53.56 | 54.05 | 54.05 | 54.22 | 53.32 | 18,020 |
October 01, 2025 | 54.3 | 54.21 | 54.21 | 54.55 | 53.51 | 29,706 |
September 30, 2025 | 54.54 | 54.33 | 54.33 | 54.58 | 53.6 | 22,434 |
September 29, 2025 | 55.98 | 54.71 | 54.71 | 55.98 | 54.53 | 28,600 |
September 26, 2025 | 55.25 | 55.98 | 55.98 | 56.24 | 54.9 | 53,908 |
September 25, 2025 | 54.71 | 55.22 | 55.22 | 55.43 | 54.71 | 21,700 |
September 24, 2025 | 55.25 | 55.16 | 55.16 | 55.52 | 54.75 | 19,100 |
September 23, 2025 | 55.95 | 55 | 55 | 56.43 | 54.9 | 23,700 |
September 22, 2025 | 55.48 | 55.53 | 55.53 | 55.89 | 55.07 | 19,600 |
September 19, 2025 | 56.93 | 56.07 | 56.07 | 56.93 | 55.38 | 78,707 |
September 18, 2025 | 55.41 | 56.93 | 56.93 | 57.1 | 54.62 | 35,900 |
September 17, 2025 | 54.25 | 54.98 | 54.98 | 56.45 | 54.05 | 40,900 |
September 16, 2025 | 54.67 | 54.38 | 54.38 | 54.68 | 54.18 | 24,726 |
September 15, 2025 | 55.96 | 55.2 | 55.2 | 55.96 | 55.05 | 16,034 |
September 12, 2025 | 56.08 | 55.38 | 55.38 | 56.27 | 55.3 | 19,700 |
September 11, 2025 | 55.89 | 56.36 | 56.36 | 56.56 | 55.29 | 39,200 |
September 10, 2025 | 56.39 | 55.82 | 55.82 | 56.39 | 55.7 | 14,400 |
September 09, 2025 | 56.21 | 56.06 | 56.06 | 56.54 | 55.85 | 21,200 |
September 08, 2025 | 56.6 | 56.5 | 56.5 | 56.76 | 55.65 | 29,341 |
September 05, 2025 | 57.07 | 56.25 | 56.25 | 57.57 | 55.38 | 28,216 |
September 04, 2025 | 56.15 | 56.71 | 56.71 | 56.79 | 55.63 | 21,829 |
September 03, 2025 | 55.63 | 55.82 | 55.82 | 56.48 | 54.94 | 34,600 |
September 02, 2025 | 55.75 | 55.98 | 55.98 | 56.13 | 55.05 | 22,600 |
August 29, 2025 | 56.7 | 56.27 | 56.27 | 56.89 | 56.2 | 25,613 |
August 28, 2025 | 57.1 | 56.7 | 56.7 | 57.1 | 56.25 | 22,433 |
August 27, 2025 | 55.99 | 56.76 | 56.76 | 57.07 | 55.99 | 22,848 |
August 26, 2025 | 55.84 | 56.19 | 56.19 | 56.74 | 55.17 | 18,910 |
August 25, 2025 | 55.76 | 55.59 | 55.59 | 56.2 | 54.72 | 24,149 |
August 22, 2025 | 54.32 | 56.12 | 56.12 | 56.22 | 54.32 | 37,842 |
August 21, 2025 | 53.45 | 53.28 | 53.28 | 54.92 | 52.86 | 61,944 |
August 20, 2025 | 52.96 | 53.25 | 53.25 | 53.32 | 52.51 | 38,700 |
August 19, 2025 | 53.15 | 52.9 | 52.9 | 53.86 | 52.59 | 30,200 |
August 18, 2025 | 52.33 | 52.87 | 52.87 | 52.87 | 51.54 | 25,246 |
August 15, 2025 | 53.68 | 52.56 | 52.56 | 54.59 | 51.98 | 61,800 |
August 14, 2025 | 52.94 | 53.5 | 53.5 | 53.56 | 52.78 | 23,704 |
August 13, 2025 | 53.19 | 53.32 | 53.32 | 53.77 | 53.06 | 36,400 |
August 12, 2025 | 51.31 | 52.87 | 52.87 | 53.02 | 51.31 | 30,900 |
August 11, 2025 | 50.94 | 50.79 | 50.79 | 51.14 | 50.53 | 23,430 |
August 08, 2025 | 49.77 | 50.62 | 50.62 | 51.92 | 49.49 | 23,040 |
August 07, 2025 | 51.32 | 50.06 | 50.06 | 51.32 | 49.99 | 32,548 |
August 06, 2025 | 51.05 | 51.11 | 51.11 | 51.32 | 50.68 | 22,132 |
August 05, 2025 | 51.77 | 50.96 | 50.96 | 52.29 | 50.75 | 41,900 |
August 04, 2025 | 50.59 | 51.86 | 51.86 | 52.48 | 50.59 | 69,200 |
August 01, 2025 | 51.39 | 50.93 | 50.64 | 51.62 | 50.78 | 36,343 |
July 31, 2025 | 52.71 | 52.29 | 51.99 | 53.42 | 52.14 | 35,700 |
July 30, 2025 | 54.62 | 53.23 | 52.93 | 54.81 | 53.05 | 29,530 |
July 29, 2025 | 55.45 | 54.31 | 54 | 55.51 | 54.17 | 40,900 |
July 28, 2025 | 54.69 | 55 | 54.69 | 55.12 | 54.48 | 26,145 |