55.75
+0.2684(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 55.31 | 55.75 | 55.75 | 55.78 | 55.17 | 19,700 |
| November 06, 2025 | 55.83 | 55.48 | 55.48 | 55.88 | 55.43 | 40,834 |
| November 05, 2025 | 55.56 | 55.88 | 55.88 | 56.09 | 55.56 | 20,638 |
| November 04, 2025 | 55.43 | 55.53 | 55.53 | 55.74 | 55.43 | 38,900 |
| November 03, 2025 | 56.24 | 56 | 56 | 56.24 | 55.65 | 31,200 |
| October 31, 2025 | 56.22 | 56.13 | 56.13 | 56.25 | 55.88 | 19,478 |
| October 30, 2025 | 56.19 | 56 | 56 | 56.53 | 55.98 | 46,533 |
| October 29, 2025 | 56.79 | 56.47 | 56.47 | 56.79 | 56.32 | 42,600 |
| October 28, 2025 | 56.89 | 56.62 | 56.62 | 56.89 | 56.62 | 40,400 |
| October 27, 2025 | 56.62 | 56.78 | 56.78 | 56.8 | 56.57 | 136,500 |
| October 24, 2025 | 56.25 | 56.27 | 56.27 | 56.43 | 56.25 | 37,123 |
| October 23, 2025 | 55.7 | 55.93 | 55.93 | 56.04 | 55.7 | 52,901 |
| October 22, 2025 | 55.77 | 55.61 | 55.61 | 55.89 | 55.38 | 41,200 |
| October 21, 2025 | 55.59 | 55.85 | 55.85 | 55.94 | 55.59 | 35,300 |
| October 20, 2025 | 55.33 | 55.65 | 55.65 | 55.7 | 55.33 | 36,100 |
| October 17, 2025 | 54.64 | 55.09 | 55.09 | 55.17 | 54.64 | 19,700 |
| October 16, 2025 | 55.2 | 54.73 | 54.73 | 55.31 | 54.49 | 25,137 |
| October 15, 2025 | 55.17 | 55.08 | 55.08 | 55.48 | 54.73 | 30,620 |
| October 14, 2025 | 54.15 | 54.92 | 54.92 | 55.11 | 54.15 | 43,900 |
| October 13, 2025 | 54.47 | 54.65 | 54.65 | 54.75 | 54.45 | 17,842 |
| October 10, 2025 | 55.32 | 53.99 | 53.99 | 55.39 | 53.97 | 36,394 |
| October 09, 2025 | 55.68 | 55.27 | 55.27 | 55.68 | 55.22 | 59,303 |
| October 08, 2025 | 55.62 | 55.66 | 55.66 | 55.73 | 55.48 | 31,716 |
| October 07, 2025 | 55.74 | 55.46 | 55.46 | 55.74 | 55.33 | 32,100 |
| October 06, 2025 | 55.82 | 55.73 | 55.73 | 55.82 | 55.63 | 24,975 |
| October 03, 2025 | 55.6 | 55.6 | 55.6 | 55.91 | 55.53 | 33,826 |
| October 02, 2025 | 55.5 | 55.5 | 55.5 | 55.54 | 55.29 | 30,200 |
| October 01, 2025 | 55 | 55.47 | 55.47 | 55.52 | 55 | 45,000 |
| September 30, 2025 | 54.93 | 55.21 | 55.21 | 55.21 | 54.86 | 25,722 |
| September 29, 2025 | 55.28 | 55.03 | 55.03 | 55.28 | 54.91 | 45,605 |
| September 26, 2025 | 54.86 | 55.1 | 55.1 | 55.11 | 54.86 | 39,023 |
| September 25, 2025 | 54.74 | 54.72 | 54.72 | 54.82 | 54.51 | 37,993 |
| September 24, 2025 | 55.11 | 55 | 55 | 55.13 | 54.96 | 19,000 |
| September 23, 2025 | 55.09 | 55.01 | 55.01 | 55.35 | 54.96 | 12,829 |
| September 22, 2025 | 54.84 | 55.04 | 55.04 | 55.09 | 54.82 | 40,924 |
| September 19, 2025 | 55.32 | 55.18 | 54.97 | 55.32 | 55 | 82,500 |
| September 18, 2025 | 55.17 | 55.17 | 54.96 | 55.32 | 55.08 | 24,400 |
| September 17, 2025 | 54.96 | 54.93 | 54.72 | 55.24 | 54.84 | 25,623 |
| September 16, 2025 | 54.98 | 54.93 | 54.71 | 55 | 54.79 | 29,511 |
| September 15, 2025 | 54.96 | 54.87 | 54.66 | 54.99 | 54.81 | 60,700 |
| September 12, 2025 | 54.92 | 54.77 | 54.56 | 54.96 | 54.75 | 21,500 |
| September 11, 2025 | 54.48 | 54.98 | 54.77 | 55 | 54.48 | 37,602 |
| September 10, 2025 | 54.5 | 54.38 | 54.17 | 54.5 | 54.19 | 24,427 |
| September 09, 2025 | 54.32 | 54.41 | 54.2 | 54.47 | 54.26 | 140,100 |
| September 08, 2025 | 54.42 | 54.32 | 54.11 | 54.42 | 54.13 | 25,400 |
| September 05, 2025 | 54.53 | 54.3 | 54.3 | 54.67 | 54.07 | 29,709 |
| September 04, 2025 | 54 | 54.35 | 54.35 | 54.35 | 53.92 | 23,000 |
| September 03, 2025 | 53.87 | 53.9 | 53.9 | 53.92 | 53.71 | 21,031 |
| September 02, 2025 | 53.51 | 53.74 | 53.74 | 53.75 | 53.36 | 28,627 |
| August 29, 2025 | 53.97 | 53.96 | 53.96 | 54.13 | 53.84 | 31,011 |
| August 28, 2025 | 53.99 | 54.05 | 54.05 | 54.05 | 53.78 | 25,200 |
| August 27, 2025 | 53.59 | 53.94 | 53.94 | 53.99 | 53.59 | 26,946 |
| August 26, 2025 | 53.6 | 53.67 | 53.67 | 53.67 | 53.49 | 18,241 |
| August 25, 2025 | 53.74 | 53.62 | 53.62 | 53.76 | 53.58 | 35,611 |
| August 22, 2025 | 53.18 | 53.82 | 53.82 | 53.94 | 53.18 | 26,600 |
| August 21, 2025 | 52.91 | 52.95 | 52.95 | 53.06 | 52.82 | 13,701 |
| August 20, 2025 | 53.15 | 53.1 | 53.1 | 53.18 | 52.85 | 34,400 |
| August 19, 2025 | 53.18 | 53.21 | 53.21 | 53.43 | 53.08 | 19,100 |
| August 18, 2025 | 53.16 | 53.18 | 53.18 | 53.24 | 53.13 | 24,296 |
| August 15, 2025 | 53.18 | 53.19 | 53.19 | 53.34 | 53.17 | 24,200 |