52.73
+0.23(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 52.62 | 52.73 | 52.73 | 53.08 | 52.42 | 157,200 |
| September 25, 2025 | 52.32 | 52.5 | 52.5 | 52.52 | 51.88 | 145,829 |
| September 24, 2025 | 53.79 | 52.95 | 52.95 | 53.94 | 52.58 | 181,917 |
| September 23, 2025 | 54.55 | 53.77 | 53.77 | 55.37 | 53.43 | 175,222 |
| September 22, 2025 | 53.99 | 54.37 | 54.37 | 54.68 | 53.41 | 156,233 |
| September 19, 2025 | 55.64 | 54.35 | 54.35 | 55.72 | 54.02 | 453,212 |
| September 18, 2025 | 54.29 | 55.61 | 55.61 | 56.17 | 54.05 | 167,800 |
| September 17, 2025 | 54.69 | 53.64 | 53.64 | 55.54 | 53.39 | 173,402 |
| September 16, 2025 | 54.6 | 54.32 | 54.32 | 54.6 | 53.72 | 211,035 |
| September 15, 2025 | 54.76 | 54.39 | 54.39 | 54.83 | 53.86 | 195,400 |
| September 12, 2025 | 55.29 | 54.3 | 54.3 | 55.35 | 54.24 | 169,500 |
| September 11, 2025 | 55.07 | 55.89 | 55.89 | 56.1 | 54.95 | 144,640 |
| September 10, 2025 | 53.79 | 54.83 | 54.83 | 55.16 | 53.79 | 264,409 |
| September 09, 2025 | 55.01 | 53.86 | 53.86 | 55.32 | 53.8 | 172,931 |
| September 08, 2025 | 56.1 | 55.3 | 55.3 | 56.1 | 54.96 | 196,582 |
| September 05, 2025 | 54.91 | 55.55 | 55.55 | 56.1 | 54.17 | 222,900 |
| September 04, 2025 | 52.88 | 54.52 | 54.52 | 54.53 | 52.68 | 230,400 |
| September 03, 2025 | 52.44 | 52.82 | 52.82 | 53.07 | 52.01 | 297,301 |
| September 02, 2025 | 53.24 | 52.81 | 52.81 | 54.03 | 52.62 | 207,300 |
| August 29, 2025 | 54.9 | 54.24 | 54.24 | 55.39 | 53.86 | 218,000 |
| August 28, 2025 | 54.12 | 54.91 | 54.91 | 55.04 | 53.77 | 298,100 |
| August 27, 2025 | 54.08 | 54.37 | 54.37 | 54.92 | 53.86 | 291,606 |
| August 26, 2025 | 54.7 | 54.2 | 54.2 | 55.56 | 54.1 | 252,400 |
| August 25, 2025 | 54 | 54.64 | 54.64 | 55.12 | 54 | 284,639 |
| August 22, 2025 | 51.99 | 54.23 | 54.23 | 54.44 | 51.99 | 217,122 |
| August 21, 2025 | 51.03 | 51.84 | 51.84 | 52.05 | 50.72 | 391,744 |
| August 20, 2025 | 51.84 | 51.35 | 51.35 | 52.28 | 50.93 | 212,808 |
| August 19, 2025 | 51.86 | 52.46 | 52.46 | 52.53 | 51.47 | 409,401 |
| August 18, 2025 | 51.39 | 51.49 | 51.49 | 52.6 | 51.36 | 427,958 |
| August 15, 2025 | 53.53 | 51.37 | 51.37 | 53.53 | 51.27 | 411,868 |
| August 14, 2025 | 52.16 | 53.21 | 53.21 | 53.3 | 51.67 | 399,259 |
| August 13, 2025 | 51.09 | 53.33 | 53.33 | 53.45 | 50.58 | 586,405 |
| August 12, 2025 | 49.8 | 50.53 | 50.53 | 50.65 | 49.43 | 414,495 |
| August 11, 2025 | 48.47 | 49.2 | 49.2 | 49.37 | 48.13 | 411,150 |
| August 08, 2025 | 48.9 | 48.7 | 48.7 | 49.38 | 48.41 | 394,700 |
| August 07, 2025 | 48.56 | 48.4 | 48.4 | 48.99 | 47.59 | 448,826 |
| August 06, 2025 | 47.75 | 48.02 | 48.02 | 48.23 | 46.47 | 624,238 |
| August 05, 2025 | 44.29 | 48.12 | 48.12 | 48.72 | 44.03 | 1.31M |
| August 04, 2025 | 35.75 | 36.71 | 36.71 | 36.95 | 35.48 | 412,124 |
| August 01, 2025 | 36.08 | 35.43 | 35.43 | 36.15 | 34.95 | 286,118 |
| July 31, 2025 | 36.44 | 36.69 | 36.69 | 36.91 | 36.32 | 226,051 |
| July 30, 2025 | 37.75 | 36.81 | 36.81 | 37.83 | 36.39 | 273,700 |
| July 29, 2025 | 38.37 | 37.63 | 37.63 | 38.7 | 36.7 | 360,900 |
| July 28, 2025 | 38.29 | 38.1 | 38.1 | 38.69 | 37.65 | 253,741 |
| July 25, 2025 | 37.57 | 38.18 | 38.18 | 38.29 | 37.03 | 314,900 |
| July 24, 2025 | 37.14 | 37.49 | 37.49 | 37.62 | 37.01 | 272,559 |
| July 23, 2025 | 37.24 | 37.51 | 37.51 | 37.58 | 36.8 | 347,659 |
| July 22, 2025 | 35.91 | 36.62 | 36.62 | 37 | 35.87 | 282,405 |
| July 21, 2025 | 37.29 | 35.9 | 35.9 | 37.29 | 35.56 | 392,900 |
| July 18, 2025 | 36.99 | 36.28 | 36.28 | 37.23 | 36.05 | 406,600 |
| July 17, 2025 | 35.33 | 36.93 | 36.93 | 37.14 | 35.33 | 411,597 |
| July 16, 2025 | 34.3 | 35.36 | 35.36 | 35.38 | 33.85 | 553,900 |
| July 15, 2025 | 34.84 | 34.16 | 34.16 | 35.65 | 34.14 | 433,589 |
| July 14, 2025 | 35.85 | 34.36 | 34.36 | 36.26 | 34.17 | 373,804 |
| July 11, 2025 | 36.16 | 36.25 | 36.25 | 36.55 | 35.82 | 397,000 |
| July 10, 2025 | 35.61 | 36.66 | 36.66 | 36.78 | 35.6 | 362,576 |
| July 09, 2025 | 35.7 | 35.65 | 35.65 | 35.9 | 34.84 | 385,870 |
| July 08, 2025 | 35.6 | 35.5 | 35.5 | 36.21 | 35.45 | 345,600 |
| July 07, 2025 | 35.46 | 35.34 | 35.34 | 36.35 | 35.24 | 567,200 |
| July 03, 2025 | 36.54 | 36.03 | 35.94 | 36.94 | 35.92 | 349,528 |
