49.22
-0.245(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 48.78 | 49.46 | 49.46 | 49.47 | 48.49 | 20.02M |
| October 30, 2025 | 49.95 | 50.05 | 50.05 | 50.54 | 49.44 | 18.75M |
| October 29, 2025 | 52.67 | 51.37 | 51.37 | 52.81 | 51.19 | 9.48M |
| October 28, 2025 | 52.81 | 52.05 | 52.05 | 52.88 | 51.5 | 12.15M |
| October 27, 2025 | 52.78 | 52.89 | 52.89 | 53.23 | 52.64 | 10.31M |
| October 24, 2025 | 53.41 | 52.96 | 52.96 | 53.55 | 52.93 | 8.32M |
| October 23, 2025 | 52.57 | 53.23 | 53.23 | 53.46 | 52.38 | 9.31M |
| October 22, 2025 | 53.5 | 53.38 | 53.38 | 53.77 | 52.93 | 12.32M |
| October 21, 2025 | 55.3 | 54.78 | 54.78 | 55.37 | 54.53 | 10.18M |
| October 20, 2025 | 55.41 | 55.74 | 55.74 | 56.23 | 55.19 | 7.9M |
| October 17, 2025 | 53.88 | 54.37 | 54.37 | 54.44 | 53.54 | 14.76M |
| October 16, 2025 | 57.08 | 56.09 | 56.09 | 57.55 | 55.97 | 6.94M |
| October 15, 2025 | 56.41 | 56.72 | 56.72 | 56.94 | 56.1 | 8.48M |
| October 14, 2025 | 56.28 | 56.66 | 56.66 | 56.87 | 55.8 | 7.63M |
| October 13, 2025 | 57.3 | 57.5 | 57.5 | 58.13 | 57.25 | 8.84M |
| October 10, 2025 | 58.6 | 56.93 | 56.93 | 58.8 | 56.79 | 15.05M |
| October 09, 2025 | 58.92 | 58.68 | 58.68 | 59.4 | 58.45 | 8.28M |
| October 08, 2025 | 59.81 | 59.61 | 59.61 | 60.13 | 59.47 | 9.89M |
| October 07, 2025 | 59.46 | 59.02 | 59.02 | 59.59 | 58.53 | 9.68M |
| October 06, 2025 | 60.14 | 59.65 | 59.65 | 60.9 | 59.65 | 13.78M |
| October 03, 2025 | 59 | 59.64 | 59.64 | 60.1 | 58.45 | 14.29M |
| October 02, 2025 | 58.88 | 58.74 | 58.74 | 59.12 | 58 | 11.87M |
| October 01, 2025 | 56.01 | 59.17 | 59.17 | 59.22 | 56 | 24.71M |
| September 30, 2025 | 54.01 | 55.49 | 55.49 | 55.57 | 53.77 | 18.9M |
| September 29, 2025 | 54.14 | 55.5 | 55.5 | 55.64 | 54.01 | 19.33M |
| September 26, 2025 | 55.6 | 55.61 | 55.61 | 56.02 | 54.56 | 17.17M |
| September 25, 2025 | 57.14 | 56.04 | 56.04 | 57.35 | 55.92 | 17.43M |
| September 24, 2025 | 58.85 | 58.74 | 58.74 | 59.25 | 58.19 | 9.74M |
| September 23, 2025 | 60.3 | 59.54 | 59.54 | 60.32 | 59.1 | 11.46M |
| September 22, 2025 | 60 | 60.71 | 60.71 | 61.12 | 59.62 | 10.5M |
| September 19, 2025 | 62.3 | 61.4 | 61.4 | 62.32 | 60.72 | 12.86M |
| September 18, 2025 | 61.84 | 61.85 | 61.85 | 62.25 | 60.84 | 23.46M |
| September 17, 2025 | 57.78 | 58.2 | 58.2 | 59.15 | 57.67 | 16.81M |
| September 16, 2025 | 57.14 | 57.2 | 57.2 | 57.73 | 56.63 | 17.12M |
| September 15, 2025 | 56.5 | 55.62 | 55.62 | 56.98 | 55.55 | 13.76M |
| September 12, 2025 | 55.06 | 54.87 | 54.87 | 55.2 | 54.33 | 10.32M |
| September 11, 2025 | 53.62 | 54.3 | 54.3 | 54.62 | 53.55 | 11.75M |
| September 10, 2025 | 54.21 | 54.37 | 54.37 | 55.24 | 53.87 | 16.49M |
| September 09, 2025 | 53.06 | 54.3 | 54.3 | 54.3 | 52.72 | 20.49M |
| September 08, 2025 | 54.35 | 54.28 | 54.28 | 54.9 | 54.09 | 12.99M |
| September 05, 2025 | 55.78 | 55.23 | 55.23 | 56.08 | 54.73 | 14M |
| September 04, 2025 | 55.97 | 56.14 | 56.14 | 56.5 | 55.46 | 8.78M |
| September 03, 2025 | 56.68 | 56.74 | 56.74 | 57.35 | 56.47 | 9.11M |
| September 02, 2025 | 56.72 | 56.38 | 56.38 | 57.18 | 55.77 | 11.64M |
| August 29, 2025 | 56.05 | 56.46 | 56.46 | 56.53 | 55.71 | 9.12M |
| August 28, 2025 | 56.72 | 56.11 | 56.11 | 56.76 | 55.71 | 9.51M |
| August 27, 2025 | 55.68 | 56.44 | 56.44 | 56.63 | 55.32 | 11.7M |
| August 26, 2025 | 55.02 | 55.34 | 55.34 | 55.37 | 54.6 | 12.81M |
| August 25, 2025 | 57.43 | 56.34 | 56.34 | 58.34 | 56.25 | 16.18M |
| August 22, 2025 | 56.71 | 56.99 | 56.99 | 57.51 | 56.64 | 17.26M |
| August 21, 2025 | 54.8 | 55.45 | 55.45 | 55.85 | 54.57 | 12.88M |
| August 20, 2025 | 54.33 | 54.32 | 54.32 | 54.63 | 53.83 | 12.9M |
| August 19, 2025 | 54.57 | 54.78 | 54.78 | 55.48 | 54.02 | 25.99M |
| August 18, 2025 | 54.6 | 53.75 | 53.75 | 54.99 | 53.75 | 32.45M |
| August 15, 2025 | 51.44 | 52.41 | 52.41 | 52.75 | 51.37 | 15.66M |
| August 14, 2025 | 50.48 | 50.95 | 50.95 | 50.95 | 49.87 | 12.62M |
| August 13, 2025 | 50.28 | 50.9 | 50.9 | 51.24 | 50.24 | 19.44M |
| August 12, 2025 | 49.42 | 49.78 | 49.78 | 50.31 | 49.38 | 10.47M |
| August 11, 2025 | 50.4 | 49.87 | 49.87 | 50.7 | 49.79 | 16.18M |
| August 08, 2025 | 50.7 | 51.08 | 51.08 | 51.3 | 50.11 | 23.37M |
