52.04
+0.3669(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 51.88 | 52.04 | 52.04 | 52.13 | 51.87 | 13,154 |
| October 22, 2025 | 51.78 | 51.68 | 51.68 | 51.97 | 51.61 | 7,600 |
| October 21, 2025 | 51.63 | 51.86 | 51.86 | 51.93 | 51.63 | 335,400 |
| October 20, 2025 | 51.45 | 51.64 | 51.64 | 51.69 | 51.45 | 7,728 |
| October 17, 2025 | 50.91 | 51.1 | 51.1 | 51.22 | 50.89 | 8,100 |
| October 16, 2025 | 51.54 | 50.72 | 50.72 | 51.54 | 50.64 | 6,830 |
| October 15, 2025 | 51.73 | 51.36 | 51.36 | 51.73 | 51.09 | 327,400 |
| October 14, 2025 | 50.86 | 51.47 | 51.47 | 51.67 | 50.86 | 5,300 |
| October 13, 2025 | 50.93 | 51.02 | 51.02 | 51.17 | 50.93 | 6,200 |
| October 10, 2025 | 51.9 | 50.56 | 50.56 | 51.9 | 50.56 | 10,400 |
| October 09, 2025 | 52.05 | 51.85 | 51.85 | 52.09 | 51.78 | 19,106 |
| October 08, 2025 | 52.15 | 52.28 | 52.28 | 52.45 | 52.1 | 16,832 |
| October 07, 2025 | 52.4 | 52.2 | 52.2 | 52.4 | 52.11 | 13,146 |
| October 06, 2025 | 52.51 | 52.33 | 52.33 | 52.51 | 52.28 | 6,500 |
| October 03, 2025 | 52.4 | 52.36 | 52.36 | 52.6 | 52.35 | 7,177 |
| October 02, 2025 | 52.14 | 52.07 | 52.07 | 52.14 | 51.85 | 10,505 |
| October 01, 2025 | 52 | 52.04 | 52.04 | 52.09 | 51.89 | 7,400 |
| September 30, 2025 | 52.17 | 52.49 | 52.23 | 52.49 | 52.08 | 6,900 |
| September 29, 2025 | 52.31 | 52.31 | 52.05 | 52.36 | 52.18 | 12,400 |
| September 26, 2025 | 52.02 | 52.36 | 52.1 | 52.39 | 52.02 | 12,600 |
| September 25, 2025 | 51.98 | 51.96 | 51.7 | 52.09 | 51.76 | 10,200 |
| September 24, 2025 | 52.31 | 52.22 | 51.96 | 52.32 | 52.14 | 11,700 |
| September 23, 2025 | 52.49 | 52.15 | 51.89 | 52.56 | 52.07 | 19,349 |
| September 22, 2025 | 51.93 | 52.13 | 51.88 | 52.14 | 51.93 | 7,640 |
| September 19, 2025 | 52.18 | 52.04 | 52.04 | 52.18 | 51.98 | 9,762 |
| September 18, 2025 | 52.07 | 52.13 | 52.13 | 52.2 | 51.92 | 8,707 |
| September 17, 2025 | 52.07 | 51.84 | 51.84 | 52.16 | 51.84 | 3,300 |
| September 16, 2025 | 51.8 | 51.8 | 51.8 | 51.9 | 51.72 | 9,129 |
| September 15, 2025 | 52.05 | 51.83 | 51.83 | 52.05 | 51.81 | 5,322 |
| September 12, 2025 | 52.34 | 52.07 | 52.07 | 52.34 | 52.07 | 4,800 |
| September 11, 2025 | 51.9 | 52.35 | 52.35 | 52.35 | 51.9 | 12,200 |
| September 10, 2025 | 51.92 | 51.76 | 51.76 | 51.92 | 51.62 | 4,329 |
| September 09, 2025 | 51.96 | 51.81 | 51.81 | 51.96 | 51.78 | 17,140 |
| September 08, 2025 | 51.67 | 51.91 | 51.91 | 51.96 | 51.67 | 8,608 |
| September 05, 2025 | 52.29 | 51.93 | 51.93 | 52.38 | 51.73 | 4,552 |
| September 04, 2025 | 51.86 | 52.16 | 52.16 | 52.19 | 51.86 | 9,400 |
| September 03, 2025 | 51.67 | 51.66 | 51.66 | 51.67 | 51.43 | 10,401 |
| September 02, 2025 | 51.71 | 51.81 | 51.81 | 51.84 | 51.53 | 5,643 |
| August 29, 2025 | 52.26 | 52.1 | 52.1 | 52.26 | 52.02 | 10,700 |
| August 28, 2025 | 51.94 | 52.13 | 52.13 | 52.18 | 51.94 | 5,068 |
| August 27, 2025 | 51.89 | 52.24 | 52.24 | 52.28 | 51.89 | 6,547 |
| August 26, 2025 | 52.03 | 52.01 | 52.01 | 52.05 | 51.9 | 13,761 |
| August 25, 2025 | 52.17 | 52.03 | 52.03 | 52.17 | 52.03 | 6,748 |
| August 22, 2025 | 51.75 | 52.24 | 52.24 | 52.37 | 51.75 | 6,304 |
| August 21, 2025 | 51.23 | 51.24 | 51.24 | 51.37 | 51.2 | 9,619 |
| August 20, 2025 | 51.47 | 51.37 | 51.37 | 51.47 | 51.29 | 7,100 |
| August 19, 2025 | 51.33 | 51.28 | 51.28 | 51.41 | 51.16 | 7,398 |
| August 18, 2025 | 51.14 | 51.1 | 51.1 | 51.19 | 51.09 | 6,500 |
| August 15, 2025 | 51.4 | 51.11 | 51.11 | 51.4 | 51.07 | 7,326 |
| August 14, 2025 | 50.98 | 51.24 | 51.24 | 51.24 | 50.94 | 7,615 |
| August 13, 2025 | 50.89 | 51.42 | 51.42 | 51.42 | 50.89 | 9,100 |
| August 12, 2025 | 50.39 | 50.75 | 50.75 | 50.75 | 50.39 | 4,700 |
| August 11, 2025 | 50.47 | 50.14 | 50.14 | 50.47 | 50.08 | 58,568 |
| August 08, 2025 | 50.09 | 50.32 | 50.32 | 50.37 | 50.07 | 7,600 |
| August 07, 2025 | 50.33 | 49.95 | 49.95 | 50.33 | 49.88 | 6,814 |
| August 06, 2025 | 50.08 | 50.04 | 50.04 | 50.27 | 50.04 | 8,539 |
| August 05, 2025 | 50.11 | 50.03 | 50.03 | 50.11 | 49.87 | 5,700 |
| August 04, 2025 | 49.63 | 49.92 | 49.92 | 49.92 | 49.61 | 11,005 |
| August 01, 2025 | 49.34 | 49.34 | 49.34 | 49.49 | 49.21 | 25,200 |
| July 31, 2025 | 50.48 | 50.02 | 50.02 | 50.6 | 49.95 | 7,936 |