54.57
+0.2346(+0.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 54.74 | 54.57 | 54.57 | 55.05 | 54.24 | 93,307 |
October 02, 2025 | 54.06 | 54.34 | 54.34 | 54.41 | 53.86 | 99,150 |
October 01, 2025 | 52.83 | 53.59 | 53.59 | 53.6 | 52.83 | 43,632 |
September 30, 2025 | 52.84 | 52.89 | 52.89 | 52.94 | 52.44 | 39,848 |
September 29, 2025 | 52.88 | 52.62 | 52.62 | 52.9 | 52.61 | 37,900 |
September 26, 2025 | 52.43 | 52.5 | 52.5 | 52.6 | 52.16 | 65,020 |
September 25, 2025 | 52.57 | 52.56 | 52.56 | 52.8 | 51.93 | 99,700 |
September 24, 2025 | 53.85 | 53.17 | 53.17 | 53.85 | 53.13 | 66,043 |
September 23, 2025 | 54.38 | 53.86 | 53.86 | 54.59 | 53.75 | 80,502 |
September 22, 2025 | 53.68 | 54.16 | 54.16 | 54.26 | 53.36 | 119,232 |
September 19, 2025 | 53.15 | 53.21 | 53.21 | 53.29 | 52.92 | 108,441 |
September 18, 2025 | 52.79 | 53.17 | 53.17 | 53.25 | 52.62 | 91,922 |
September 17, 2025 | 51.95 | 52.01 | 52.01 | 52.4 | 51.33 | 56,100 |
September 16, 2025 | 51.79 | 51.9 | 51.9 | 51.91 | 51.46 | 35,691 |
September 15, 2025 | 51.33 | 51.64 | 51.64 | 51.66 | 51.33 | 53,926 |
September 12, 2025 | 51.62 | 51.11 | 51.11 | 51.62 | 51.1 | 45,000 |
September 11, 2025 | 51.07 | 51.68 | 51.68 | 51.79 | 50.9 | 53,934 |
September 10, 2025 | 51.36 | 50.71 | 50.71 | 51.36 | 50.55 | 96,500 |
September 09, 2025 | 51.37 | 51.33 | 51.33 | 51.37 | 50.96 | 57,799 |
September 08, 2025 | 51.05 | 51.37 | 51.37 | 51.39 | 50.98 | 29,444 |
September 05, 2025 | 50.75 | 50.69 | 50.69 | 50.78 | 50.16 | 54,842 |
September 04, 2025 | 49.49 | 50.08 | 50.08 | 50.08 | 49.29 | 50,666 |
September 03, 2025 | 50.08 | 49.76 | 49.76 | 50.09 | 49.59 | 43,448 |
September 02, 2025 | 49.65 | 49.93 | 49.93 | 50.06 | 49.42 | 48,933 |
August 29, 2025 | 51 | 50.68 | 50.68 | 51.24 | 50.56 | 66,109 |
August 28, 2025 | 50.72 | 50.97 | 50.97 | 51.07 | 50.7 | 35,715 |
August 27, 2025 | 50.1 | 50.46 | 50.46 | 50.51 | 50.1 | 56,726 |
August 26, 2025 | 50.19 | 50.26 | 50.26 | 50.44 | 50.13 | 99,913 |
August 25, 2025 | 50.56 | 50.18 | 50.18 | 50.65 | 50.18 | 77,800 |
August 22, 2025 | 49.51 | 50.67 | 50.67 | 50.9 | 49.5 | 47,800 |
August 21, 2025 | 49.26 | 49.31 | 49.31 | 49.43 | 48.99 | 45,900 |
August 20, 2025 | 49.61 | 49.42 | 49.42 | 49.61 | 48.77 | 44,300 |
August 19, 2025 | 50.77 | 49.9 | 49.9 | 50.77 | 49.82 | 53,947 |
August 18, 2025 | 50.52 | 50.76 | 50.76 | 50.77 | 50.39 | 46,807 |
August 15, 2025 | 50.6 | 50.54 | 50.54 | 50.6 | 50.38 | 46,543 |
August 14, 2025 | 50.52 | 50.48 | 50.48 | 50.62 | 50.12 | 54,832 |
August 13, 2025 | 50.52 | 51 | 51 | 51 | 50.36 | 61,206 |
August 12, 2025 | 49.38 | 50.08 | 50.08 | 50.11 | 49.21 | 41,732 |
August 11, 2025 | 49.6 | 49.07 | 49.07 | 49.87 | 48.93 | 78,906 |
August 08, 2025 | 50.2 | 49.96 | 49.96 | 50.26 | 49.88 | 44,574 |
August 07, 2025 | 50.35 | 49.74 | 49.74 | 50.4 | 49.33 | 43,242 |
August 06, 2025 | 50.06 | 49.89 | 49.89 | 50.09 | 49.5 | 48,001 |
August 05, 2025 | 50.41 | 50.02 | 50.02 | 50.51 | 49.86 | 41,858 |
August 04, 2025 | 49.69 | 50.11 | 50.11 | 50.11 | 49.62 | 51,702 |
August 01, 2025 | 49.41 | 49.02 | 49.02 | 49.46 | 48.49 | 63,620 |
July 31, 2025 | 50.65 | 49.97 | 49.97 | 50.78 | 49.87 | 46,929 |
July 30, 2025 | 50.68 | 50.32 | 50.32 | 50.81 | 50 | 44,039 |
July 29, 2025 | 51.29 | 50.49 | 50.49 | 51.56 | 50.44 | 114,405 |
July 28, 2025 | 51.37 | 51.06 | 51.06 | 51.37 | 50.9 | 107,428 |
July 25, 2025 | 50.96 | 51.16 | 51.16 | 51.19 | 50.73 | 65,703 |
July 24, 2025 | 51.18 | 50.84 | 50.84 | 51.26 | 50.72 | 116,577 |
July 23, 2025 | 50.57 | 51.38 | 51.38 | 51.38 | 50.53 | 151,200 |
July 22, 2025 | 49.58 | 49.84 | 49.84 | 49.93 | 49.08 | 46,900 |
July 21, 2025 | 49.89 | 49.62 | 49.62 | 50.34 | 49.61 | 51,030 |
July 18, 2025 | 49.7 | 49.45 | 49.45 | 49.73 | 49.26 | 46,407 |
July 17, 2025 | 48.76 | 49.35 | 49.35 | 49.39 | 48.76 | 42,870 |
July 16, 2025 | 48.32 | 48.5 | 48.5 | 48.59 | 47.74 | 59,900 |
July 15, 2025 | 48.61 | 48.14 | 48.14 | 48.61 | 48.12 | 39,124 |
July 14, 2025 | 48.07 | 48.28 | 48.28 | 48.37 | 47.84 | 23,725 |
July 11, 2025 | 48.69 | 48.39 | 48.39 | 48.82 | 48.33 | 31,700 |