55.97
+0.85(+1.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 56 | 55.97 | 55.97 | 57.99 | 55.01 | 859,385 |
| November 06, 2025 | 54.05 | 55.12 | 55.12 | 57.41 | 53.6 | 884,000 |
| November 05, 2025 | 55.99 | 54.26 | 54.26 | 57.02 | 53.91 | 685,800 |
| November 04, 2025 | 57.11 | 56.02 | 56.02 | 58.51 | 55.69 | 718,908 |
| November 03, 2025 | 62.4 | 59.92 | 59.92 | 63.99 | 57.33 | 955,200 |
| October 31, 2025 | 62.79 | 64.93 | 64.93 | 66.92 | 61.5 | 772,513 |
| October 30, 2025 | 59.01 | 62.8 | 62.8 | 63.88 | 59.01 | 708,600 |
| October 29, 2025 | 60.95 | 59.63 | 59.63 | 61.99 | 59.01 | 365,000 |
| October 28, 2025 | 61.66 | 60.92 | 60.92 | 62.09 | 59.55 | 543,055 |
| October 27, 2025 | 60.29 | 62.57 | 62.57 | 62.99 | 59.91 | 596,858 |
| October 24, 2025 | 63.11 | 60.1 | 60.1 | 64.95 | 59.23 | 1.36M |
| October 23, 2025 | 62.3 | 63.64 | 63.64 | 65.79 | 61.7 | 1.12M |
| October 22, 2025 | 59.4 | 61.78 | 61.78 | 62.19 | 57.91 | 696,680 |
| October 21, 2025 | 62 | 59.38 | 59.38 | 63.19 | 59.07 | 658,804 |
| October 20, 2025 | 61 | 62.99 | 62.99 | 63.79 | 55.59 | 1.77M |
| October 17, 2025 | 54.51 | 57.77 | 57.77 | 63.92 | 54.01 | 2.29M |
| October 16, 2025 | 57.61 | 54.96 | 54.96 | 57.61 | 53.73 | 500,481 |
| October 15, 2025 | 57.99 | 56.89 | 56.89 | 58.64 | 55.16 | 943,307 |
| October 14, 2025 | 56.21 | 57.08 | 57.08 | 58.29 | 55.5 | 720,100 |
| October 13, 2025 | 55.3 | 57.4 | 57.4 | 57.87 | 54.12 | 484,400 |
| October 10, 2025 | 55.7 | 54.34 | 54.34 | 56.49 | 52.91 | 533,813 |
| October 09, 2025 | 56.32 | 55.64 | 55.64 | 56.57 | 53.75 | 1.11M |
| October 08, 2025 | 58.9 | 56.56 | 56.56 | 59.64 | 56.26 | 1.01M |
| October 07, 2025 | 59.84 | 58 | 58 | 60.4 | 57.47 | 625,108 |
| October 06, 2025 | 61 | 59.93 | 59.93 | 62.95 | 59.12 | 599,209 |
| October 03, 2025 | 61 | 60.55 | 60.55 | 61.44 | 57.5 | 776,800 |
| October 02, 2025 | 58.8 | 60.5 | 60.5 | 61.79 | 58.17 | 605,055 |
| October 01, 2025 | 57.33 | 58.85 | 58.85 | 59.99 | 56.86 | 578,900 |
| September 30, 2025 | 58.92 | 56.9 | 56.9 | 59.2 | 56.85 | 1.02M |
| September 29, 2025 | 58.85 | 58.92 | 58.92 | 60.11 | 56.81 | 1.14M |
| September 26, 2025 | 55.91 | 58.5 | 58.5 | 59.79 | 55.35 | 1.06M |
| September 25, 2025 | 59.01 | 55.62 | 55.62 | 59.39 | 55.51 | 961,593 |
| September 24, 2025 | 59.82 | 60.33 | 60.33 | 61.14 | 57.58 | 1.58M |
| September 23, 2025 | 59.1 | 59.6 | 59.6 | 61.06 | 58.12 | 778,927 |
| September 22, 2025 | 56.52 | 58.89 | 58.89 | 59.39 | 56.01 | 1.03M |
| September 19, 2025 | 58.76 | 55.14 | 55.14 | 59.58 | 55.05 | 1.63M |
| September 18, 2025 | 55.61 | 58.76 | 58.76 | 58.81 | 52.13 | 1.83M |
| September 17, 2025 | 50.32 | 51.07 | 51.07 | 52.75 | 49.87 | 1.34M |
| September 16, 2025 | 49.01 | 49.89 | 49.89 | 50.34 | 48.14 | 966,686 |
| September 15, 2025 | 49 | 49.01 | 49.01 | 49.75 | 47.6 | 1.09M |
| September 12, 2025 | 47.89 | 48.68 | 48.68 | 48.84 | 45.79 | 849,712 |
| September 11, 2025 | 48.18 | 47.2 | 47.2 | 50.53 | 42.12 | 2.8M |
| September 10, 2025 | 48.5 | 48.18 | 48.18 | 49.01 | 45.74 | 1.95M |
| September 09, 2025 | 44.25 | 48.57 | 48.57 | 48.85 | 43.45 | 1.88M |
| September 08, 2025 | 40.71 | 44.33 | 44.33 | 44.33 | 39.1 | 1.97M |
| September 05, 2025 | 35.96 | 40.18 | 40.18 | 40.45 | 34.62 | 1.69M |
| September 04, 2025 | 32.83 | 35.98 | 35.98 | 36.38 | 31.85 | 3.51M |
| September 03, 2025 | 29.28 | 28.55 | 28.55 | 29.5 | 27.87 | 446,600 |
| September 02, 2025 | 29.01 | 29.09 | 29.09 | 30.45 | 28.88 | 437,172 |
| August 29, 2025 | 29.53 | 29.86 | 29.86 | 29.92 | 28.61 | 381,886 |
| August 28, 2025 | 29.45 | 29.34 | 29.34 | 29.91 | 28.78 | 310,417 |
| August 27, 2025 | 28.55 | 29.28 | 29.28 | 29.41 | 28.11 | 405,256 |
| August 26, 2025 | 27.28 | 28.78 | 28.78 | 28.79 | 26.66 | 446,349 |
| August 25, 2025 | 27 | 27.14 | 27.14 | 27.69 | 26.45 | 611,324 |
| August 22, 2025 | 28.04 | 27.03 | 27.03 | 29.7 | 26.86 | 1.23M |
| August 21, 2025 | 26.95 | 28 | 28 | 28.18 | 26.71 | 816,363 |
| August 20, 2025 | 26.43 | 26.95 | 26.95 | 27.15 | 25.34 | 566,513 |
| August 19, 2025 | 27.16 | 26.72 | 26.72 | 27.35 | 26.19 | 570,094 |
| August 18, 2025 | 27.25 | 27.43 | 27.43 | 28.13 | 26.62 | 660,341 |
| August 15, 2025 | 26.8 | 27.26 | 27.26 | 28.22 | 26.34 | 1.21M |