54.51
+2.03(+3.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 52.39 | 54.51 | 54.51 | 55.1 | 51.89 | 79,514 |
| October 22, 2025 | 52.08 | 52.48 | 52.48 | 52.55 | 51.54 | 57,841 |
| October 21, 2025 | 52.44 | 51.79 | 51.79 | 52.44 | 51.24 | 51,900 |
| October 20, 2025 | 51.76 | 52.42 | 52.42 | 52.48 | 51.23 | 43,036 |
| October 17, 2025 | 53.44 | 51.34 | 51.34 | 53.9 | 50.92 | 164,000 |
| October 16, 2025 | 52.98 | 53.25 | 53.25 | 53.45 | 52 | 55,933 |
| October 15, 2025 | 53.24 | 52.99 | 52.99 | 53.55 | 52.36 | 58,948 |
| October 14, 2025 | 52.29 | 52.79 | 52.79 | 53 | 51.47 | 71,608 |
| October 13, 2025 | 51.81 | 52.72 | 52.72 | 52.72 | 50.74 | 50,800 |
| October 10, 2025 | 52.84 | 51.16 | 51.16 | 53.5 | 50.96 | 63,509 |
| October 09, 2025 | 52.15 | 52.46 | 52.46 | 52.65 | 51.03 | 56,937 |
| October 08, 2025 | 51.05 | 52.15 | 52.15 | 52.38 | 50.73 | 39,231 |
| October 07, 2025 | 50.89 | 50.82 | 50.82 | 51.15 | 49.66 | 53,839 |
| October 06, 2025 | 51.6 | 50.94 | 50.94 | 52.43 | 50.74 | 58,500 |
| October 03, 2025 | 50.9 | 51.46 | 51.46 | 51.61 | 50.88 | 52,420 |
| October 02, 2025 | 53.1 | 50.62 | 50.62 | 53.26 | 49.91 | 102,124 |
| October 01, 2025 | 52.11 | 52.9 | 52.9 | 52.99 | 51.53 | 85,405 |
| September 30, 2025 | 52.07 | 52.25 | 52.25 | 52.75 | 51.57 | 170,600 |
| September 29, 2025 | 52.16 | 52 | 52 | 52.4 | 50.92 | 65,639 |
| September 26, 2025 | 51.5 | 52.07 | 52.07 | 52.4 | 50.62 | 106,800 |
| September 25, 2025 | 50.65 | 51.44 | 51.44 | 51.66 | 50.42 | 97,820 |
| September 24, 2025 | 51.64 | 51.17 | 51.17 | 51.64 | 49.54 | 101,200 |
| September 23, 2025 | 52.51 | 51.72 | 51.72 | 52.84 | 51.25 | 84,100 |
| September 22, 2025 | 52.07 | 52.46 | 52.46 | 52.8 | 51.28 | 82,700 |
| September 19, 2025 | 51.34 | 52.26 | 52.26 | 52.4 | 50.43 | 319,829 |
| September 18, 2025 | 50.25 | 51.05 | 51.05 | 51.54 | 49.63 | 92,566 |
| September 17, 2025 | 49.75 | 49.82 | 49.82 | 50.5 | 49.46 | 104,700 |
| September 16, 2025 | 49.36 | 49.99 | 49.99 | 50.44 | 48.8 | 55,120 |
| September 15, 2025 | 49 | 49.36 | 49.36 | 49.44 | 48.47 | 55,300 |
| September 12, 2025 | 48.13 | 48.61 | 48.61 | 48.8 | 47.13 | 74,800 |
| September 11, 2025 | 49.46 | 48.36 | 48.36 | 50.03 | 48.16 | 112,634 |
| September 10, 2025 | 51.46 | 49.32 | 49.32 | 51.47 | 48.86 | 59,178 |
| September 09, 2025 | 51.04 | 51.27 | 51.27 | 51.43 | 49.97 | 81,005 |
| September 08, 2025 | 50.93 | 51.13 | 51.13 | 54.19 | 50.93 | 268,200 |
| September 05, 2025 | 49.96 | 50.68 | 50.68 | 50.85 | 49.04 | 63,729 |
| September 04, 2025 | 48.71 | 49.79 | 49.79 | 49.99 | 48.06 | 61,524 |
| September 03, 2025 | 49.98 | 48.88 | 48.88 | 49.98 | 48.78 | 56,838 |
| September 02, 2025 | 49.64 | 49.99 | 49.99 | 50.25 | 48.13 | 65,200 |
| August 29, 2025 | 51.04 | 50.24 | 50.24 | 51.1 | 49.53 | 75,423 |
| August 28, 2025 | 49.4 | 50.92 | 50.92 | 51.1 | 48.79 | 112,500 |
| August 27, 2025 | 47.76 | 49.27 | 49.27 | 49.37 | 47.36 | 55,400 |
| August 26, 2025 | 47.1 | 48.01 | 48.01 | 48.1 | 46.77 | 70,600 |
| August 25, 2025 | 47.54 | 47.17 | 47.17 | 48 | 46.94 | 76,520 |
| August 22, 2025 | 45.62 | 47.67 | 47.67 | 48 | 45.39 | 121,503 |
| August 21, 2025 | 44.32 | 45.31 | 45.31 | 45.4 | 43.92 | 75,244 |
| August 20, 2025 | 44.17 | 44.37 | 44.37 | 44.46 | 43.25 | 69,000 |
| August 19, 2025 | 44.16 | 44.07 | 44.07 | 44.21 | 43.35 | 147,000 |
| August 18, 2025 | 43.52 | 44.02 | 44.02 | 44.1 | 43.52 | 69,900 |
| August 15, 2025 | 43.99 | 43.59 | 43.59 | 44.2 | 43.05 | 197,600 |
| August 14, 2025 | 43.62 | 43.71 | 43.71 | 43.77 | 43 | 78,335 |
| August 13, 2025 | 43 | 43.99 | 43.99 | 44.1 | 41.59 | 69,632 |
| August 12, 2025 | 41.5 | 42.69 | 42.69 | 42.92 | 40.5 | 101,400 |
| August 11, 2025 | 41.9 | 41.14 | 41.14 | 43.51 | 41.04 | 122,500 |
| August 08, 2025 | 42.82 | 42.25 | 42.25 | 43.15 | 42.03 | 116,322 |
| August 07, 2025 | 42.19 | 42.44 | 42.44 | 43.06 | 40 | 154,700 |
| August 06, 2025 | 43.61 | 43.47 | 43.47 | 43.88 | 42.79 | 67,100 |
| August 05, 2025 | 45.25 | 44.01 | 44.01 | 45.25 | 43.32 | 82,021 |
| August 04, 2025 | 43.01 | 45.07 | 45.07 | 45.13 | 42.39 | 106,243 |
| August 01, 2025 | 43.92 | 42.38 | 42.38 | 43.98 | 42.21 | 87,000 |
| July 31, 2025 | 44.88 | 44.33 | 44.33 | 45.32 | 44.02 | 95,500 |