55.73
-0.46(-0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 56.41 | 55.73 | 55.73 | 56.44 | 55.24 | 885,508 |
| October 22, 2025 | 56.96 | 56.19 | 56.19 | 57.23 | 55.98 | 1.05M |
| October 21, 2025 | 56.51 | 56.74 | 56.74 | 57.21 | 56.26 | 804,708 |
| October 20, 2025 | 55.39 | 56.57 | 56.57 | 56.73 | 55.31 | 723,827 |
| October 17, 2025 | 55.22 | 55.27 | 55.27 | 55.65 | 54.05 | 1.37M |
| October 16, 2025 | 58.61 | 54.52 | 54.52 | 58.61 | 54.2 | 1.3M |
| October 15, 2025 | 63 | 58.76 | 58.76 | 63 | 58.6 | 2.29M |
| October 14, 2025 | 60 | 62.53 | 62.53 | 62.95 | 59.96 | 1.25M |
| October 13, 2025 | 60.04 | 60.49 | 60.49 | 60.6 | 59.31 | 993,491 |
| October 10, 2025 | 62.13 | 59.01 | 59.01 | 62.3 | 58.98 | 996,542 |
| October 09, 2025 | 62.84 | 61.76 | 61.76 | 63.57 | 61.68 | 522,481 |
| October 08, 2025 | 63.16 | 62.83 | 62.83 | 63.41 | 62.53 | 477,722 |
| October 07, 2025 | 63.02 | 63.05 | 63.05 | 63.82 | 62.92 | 750,508 |
| October 06, 2025 | 62.86 | 63.08 | 63.08 | 64.34 | 62.51 | 831,400 |
| October 03, 2025 | 62.37 | 62.5 | 62.5 | 63.03 | 62.34 | 773,800 |
| October 02, 2025 | 62.28 | 62.06 | 62.06 | 62.69 | 60.27 | 884,300 |
| October 01, 2025 | 62.29 | 62.46 | 62.46 | 62.77 | 61.61 | 827,600 |
| September 30, 2025 | 63.02 | 62.61 | 62.61 | 63.02 | 61.65 | 655,456 |
| September 29, 2025 | 63.6 | 62.48 | 62.48 | 63.6 | 61.78 | 811,600 |
| September 26, 2025 | 63.24 | 63.26 | 63.26 | 63.85 | 62.95 | 826,600 |
| September 25, 2025 | 62.82 | 63.02 | 63.02 | 63.28 | 62.29 | 646,100 |
| September 24, 2025 | 62.91 | 62.84 | 62.84 | 63.3 | 62.58 | 825,541 |
| September 23, 2025 | 62.77 | 62.85 | 62.85 | 63.8 | 62.56 | 928,206 |
| September 22, 2025 | 63.32 | 62.53 | 62.53 | 63.45 | 62.18 | 1.05M |
| September 19, 2025 | 64.28 | 63.67 | 63.67 | 64.28 | 63.37 | 1.88M |
| September 18, 2025 | 63.31 | 64.31 | 64.31 | 64.37 | 63.2 | 864,502 |
| September 17, 2025 | 62.93 | 63.12 | 63.12 | 64.66 | 62.62 | 1.04M |
| September 16, 2025 | 62.91 | 62.59 | 62.59 | 63.06 | 61.83 | 957,800 |
| September 15, 2025 | 63.3 | 63.07 | 63.07 | 63.58 | 62.78 | 1.25M |
| September 12, 2025 | 63.29 | 63.22 | 63.22 | 63.52 | 62.61 | 764,000 |
| September 11, 2025 | 63.16 | 63.47 | 63.47 | 63.78 | 62.9 | 959,134 |
| September 10, 2025 | 62.69 | 63.16 | 63.16 | 63.54 | 62.32 | 756,400 |
| September 09, 2025 | 62.82 | 62.67 | 62.67 | 63.22 | 62.41 | 936,605 |
| September 08, 2025 | 63.23 | 62.9 | 62.9 | 63.5 | 62.18 | 539,700 |
| September 05, 2025 | 63.29 | 62.72 | 62.72 | 63.84 | 62.33 | 853,421 |
| September 04, 2025 | 62.66 | 63.53 | 63.08 | 63.56 | 62.23 | 359,500 |
| September 03, 2025 | 61.96 | 62.35 | 61.91 | 62.86 | 61.82 | 436,200 |
| September 02, 2025 | 61.96 | 62.26 | 61.82 | 62.38 | 61.49 | 1.01M |
| August 29, 2025 | 63.32 | 62.92 | 62.47 | 63.68 | 62.81 | 421,207 |
| August 28, 2025 | 63.73 | 63.12 | 63.12 | 63.73 | 62.87 | 453,500 |
| August 27, 2025 | 63.28 | 63.52 | 63.52 | 64.25 | 63.14 | 657,780 |
| August 26, 2025 | 62.81 | 63.54 | 63.54 | 63.82 | 62.59 | 593,543 |
| August 25, 2025 | 63.22 | 62.68 | 62.68 | 63.37 | 62.61 | 444,510 |
| August 22, 2025 | 60.73 | 63.49 | 63.49 | 63.82 | 60.71 | 1.16M |
| August 21, 2025 | 60.1 | 60.28 | 60.28 | 60.62 | 59.95 | 628,609 |
| August 20, 2025 | 60.79 | 60.46 | 60.46 | 60.95 | 60.17 | 623,200 |
| August 19, 2025 | 60.57 | 60.57 | 60.57 | 61.09 | 60.3 | 1.09M |
| August 18, 2025 | 59.86 | 60.68 | 60.68 | 60.7 | 59.42 | 648,300 |
| August 15, 2025 | 61.51 | 59.86 | 59.86 | 61.51 | 59.82 | 556,400 |
| August 14, 2025 | 60.62 | 61.23 | 61.23 | 61.33 | 60.35 | 432,631 |
| August 13, 2025 | 60.65 | 61.26 | 61.26 | 61.35 | 60.03 | 581,700 |
| August 12, 2025 | 58.91 | 60.28 | 60.28 | 60.41 | 58.61 | 528,400 |
| August 11, 2025 | 58.28 | 58.24 | 58.24 | 58.6 | 57.87 | 563,028 |
| August 08, 2025 | 58.03 | 58.25 | 58.25 | 58.32 | 57.51 | 587,500 |
| August 07, 2025 | 59.37 | 57.63 | 57.63 | 59.37 | 57.51 | 456,526 |
| August 06, 2025 | 58.89 | 58.61 | 58.61 | 59.07 | 57.91 | 448,000 |
| August 05, 2025 | 58.96 | 58.81 | 58.81 | 59.14 | 57.69 | 483,514 |
| August 04, 2025 | 57.92 | 58.89 | 58.89 | 58.93 | 57.63 | 704,337 |
| August 01, 2025 | 58.8 | 57.64 | 57.64 | 59.03 | 56.87 | 798,800 |
| July 31, 2025 | 60.09 | 59.72 | 59.72 | 60.41 | 59.63 | 1.13M |