56.15
+0.235(+0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 56.13 | 56.15 | 56.15 | 56.38 | 55.47 | 112,700 |
| October 28, 2025 | 56.43 | 55.92 | 55.92 | 56.49 | 55.9 | 149,145 |
| October 27, 2025 | 56.54 | 56.58 | 56.58 | 56.64 | 56.3 | 97,149 |
| October 24, 2025 | 56.01 | 55.79 | 55.79 | 56.07 | 55.75 | 76,611 |
| October 23, 2025 | 54.47 | 55.14 | 55.14 | 55.26 | 54.08 | 54,476 |
| October 22, 2025 | 55.11 | 54.47 | 54.47 | 55.24 | 53.78 | 60,505 |
| October 21, 2025 | 55.11 | 55.3 | 55.3 | 55.68 | 54.78 | 67,044 |
| October 20, 2025 | 54.82 | 55.29 | 55.29 | 55.39 | 54.82 | 34,022 |
| October 17, 2025 | 54.12 | 54.05 | 54.05 | 54.41 | 53.49 | 44,800 |
| October 16, 2025 | 55.62 | 54.58 | 54.58 | 55.83 | 54.36 | 52,328 |
| October 15, 2025 | 55.39 | 55.21 | 55.21 | 55.71 | 54.29 | 97,251 |
| October 14, 2025 | 54.07 | 54.49 | 54.49 | 55.08 | 53.29 | 93,645 |
| October 13, 2025 | 54.35 | 54.89 | 54.89 | 55.01 | 54.1 | 223,315 |
| October 10, 2025 | 55.87 | 53.32 | 53.32 | 56.02 | 53.28 | 102,395 |
| October 09, 2025 | 55.97 | 55.92 | 55.92 | 56.16 | 55.53 | 133,742 |
| October 08, 2025 | 55.01 | 55.82 | 55.82 | 55.86 | 54.96 | 518,621 |
| October 07, 2025 | 55.86 | 54.8 | 54.8 | 55.86 | 54.32 | 109,300 |
| October 06, 2025 | 55.46 | 55.68 | 55.68 | 56.02 | 55.21 | 95,878 |
| 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 |