52.60
-0.7339(-1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 53 | 52.01 | 52.01 | 53.7 | 51.98 | 1.19M |
| October 16, 2025 | 52.79 | 53.03 | 53.03 | 53.48 | 52.01 | 1.44M |
| October 15, 2025 | 54 | 53.25 | 53.25 | 54.95 | 51.72 | 5.06M |
| October 14, 2025 | 45.81 | 48.68 | 48.68 | 49.76 | 45.44 | 3.96M |
| October 13, 2025 | 42.26 | 45.62 | 45.62 | 50.95 | 41.99 | 8.38M |
| October 10, 2025 | 42.47 | 41.59 | 41.59 | 43.35 | 41.51 | 909,276 |
| October 09, 2025 | 43 | 42.33 | 42.33 | 43.24 | 42.06 | 839,741 |
| October 08, 2025 | 44.65 | 43.23 | 43.23 | 44.77 | 43.11 | 878,052 |
| October 07, 2025 | 46.54 | 44.54 | 44.54 | 46.88 | 44.48 | 750,686 |
| October 06, 2025 | 45.66 | 46.57 | 46.57 | 46.67 | 44.84 | 1.07M |
| October 03, 2025 | 47.92 | 47.34 | 47.34 | 48.25 | 46.88 | 670,732 |
| October 02, 2025 | 48.21 | 47.92 | 47.92 | 48.45 | 47.52 | 563,753 |
| October 01, 2025 | 48.17 | 48.24 | 48.24 | 49.01 | 47.4 | 638,149 |
| September 30, 2025 | 47.46 | 48.15 | 48.15 | 48.23 | 47.06 | 629,900 |
| September 29, 2025 | 47.15 | 47.92 | 47.92 | 47.97 | 46.58 | 729,800 |
| September 26, 2025 | 46.6 | 47 | 47 | 47.59 | 46.02 | 701,700 |
| September 25, 2025 | 46.24 | 46.75 | 46.75 | 46.91 | 45.72 | 508,200 |
| September 24, 2025 | 45.83 | 46.27 | 46.27 | 46.62 | 45.41 | 487,516 |
| September 23, 2025 | 46.26 | 45.83 | 45.83 | 46.8 | 45.72 | 933,200 |
| September 22, 2025 | 47 | 46.21 | 46.21 | 47.51 | 45.9 | 1.5M |
| September 19, 2025 | 46.3 | 47.51 | 47.51 | 48.31 | 45.26 | 2.02M |
| September 18, 2025 | 46.11 | 45.76 | 45.76 | 46.49 | 45.29 | 920,787 |
| September 17, 2025 | 48.67 | 46.13 | 46.13 | 49.27 | 45.88 | 1.5M |
| September 16, 2025 | 49.79 | 48.66 | 48.66 | 50.1 | 48.15 | 1.07M |
| September 15, 2025 | 50.5 | 49.62 | 49.62 | 51.91 | 49.58 | 1.44M |
| September 12, 2025 | 49.83 | 50.41 | 50.41 | 50.44 | 49.35 | 619,300 |
| September 11, 2025 | 49.82 | 50.05 | 50.05 | 50.89 | 49.39 | 855,943 |
| September 10, 2025 | 48.76 | 49.74 | 49.74 | 50.17 | 48.12 | 1.01M |
| September 09, 2025 | 49.27 | 48.76 | 48.76 | 50.58 | 48.71 | 1.25M |
| September 08, 2025 | 48 | 49.69 | 49.69 | 49.77 | 47.28 | 1.02M |
| September 05, 2025 | 47.37 | 48.24 | 48.24 | 48.64 | 47.37 | 752,903 |
| September 04, 2025 | 48.16 | 47.37 | 47.37 | 48.25 | 46.1 | 979,619 |
| September 03, 2025 | 47.44 | 48.22 | 48.22 | 48.57 | 46.31 | 960,360 |
| September 02, 2025 | 48.4 | 47.62 | 47.62 | 48.44 | 47.54 | 990,800 |
| August 29, 2025 | 47.81 | 48.71 | 48.71 | 48.85 | 47.66 | 832,700 |
| August 28, 2025 | 48.68 | 47.67 | 47.67 | 49.4 | 47.34 | 2.17M |
| August 27, 2025 | 49.02 | 48.56 | 48.56 | 49.91 | 47.95 | 1.32M |
| August 26, 2025 | 48 | 48.66 | 48.66 | 48.73 | 47.24 | 1.42M |
| August 25, 2025 | 46.15 | 48.22 | 48.22 | 48.34 | 45.6 | 1.56M |
| August 22, 2025 | 44.69 | 46.29 | 46.29 | 47.71 | 44.66 | 1.28M |
| August 21, 2025 | 44.87 | 44.32 | 44.32 | 45.01 | 43.94 | 584,200 |
| August 20, 2025 | 45.61 | 45.05 | 45.05 | 45.82 | 44.54 | 618,015 |
| August 19, 2025 | 46.48 | 45.9 | 45.9 | 47.32 | 45.83 | 724,700 |
| August 18, 2025 | 47.07 | 45.87 | 45.87 | 47.15 | 45.8 | 877,622 |
| August 15, 2025 | 47.8 | 47.57 | 47.57 | 48.55 | 47.22 | 1.27M |
| August 14, 2025 | 47.23 | 47.6 | 47.6 | 47.89 | 46.32 | 561,263 |
| August 13, 2025 | 46.06 | 47.54 | 47.54 | 47.74 | 45.61 | 1.17M |
| August 12, 2025 | 44.56 | 46.12 | 46.12 | 46.26 | 43.42 | 1.42M |
| August 11, 2025 | 43.54 | 44.14 | 44.23 | 44.41 | 42.51 | 1.18M |
| August 08, 2025 | 44.2 | 43.32 | 43.32 | 44.2 | 42.8 | 861,326 |
| August 07, 2025 | 43.25 | 44 | 44 | 44.89 | 42.72 | 1.19M |
| August 06, 2025 | 40.16 | 40.52 | 40.52 | 41.05 | 39.35 | 1.73M |
| August 05, 2025 | 39.9 | 40.17 | 40.17 | 40.99 | 39.57 | 1.32M |
| August 04, 2025 | 41.79 | 40.08 | 40.08 | 42 | 39.66 | 1.08M |
| August 01, 2025 | 42.32 | 41.79 | 41.79 | 42.83 | 41.39 | 607,970 |
| July 31, 2025 | 42.67 | 42.41 | 42.41 | 43.49 | 42.31 | 551,300 |
| July 30, 2025 | 42.68 | 43.43 | 43.43 | 43.48 | 42.41 | 839,866 |
| July 29, 2025 | 43.17 | 42.21 | 42.21 | 43.18 | 41.7 | 725,387 |
| July 28, 2025 | 44.12 | 43.06 | 43.06 | 44.12 | 42.58 | 813,061 |
| July 25, 2025 | 43.28 | 43.94 | 43.94 | 44.06 | 42.81 | 459,327 |
