55.57
-0.82(-1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 56.51 | 55.57 | 55.57 | 56.7 | 55.14 | 26,141 |
| October 22, 2025 | 57.04 | 56.39 | 56.39 | 57.04 | 56 | 17,632 |
| October 21, 2025 | 56.23 | 57.04 | 57.04 | 57.11 | 56.1 | 16,000 |
| October 20, 2025 | 56.16 | 56.5 | 56.5 | 56.81 | 55.84 | 14,345 |
| October 17, 2025 | 56.37 | 56.01 | 56.01 | 56.54 | 55.96 | 27,800 |
| October 16, 2025 | 56.47 | 56.44 | 56.44 | 56.47 | 55.87 | 25,539 |
| October 15, 2025 | 57.07 | 56.02 | 56.02 | 57.61 | 55.84 | 47,637 |
| October 14, 2025 | 55.92 | 56.83 | 56.83 | 57.77 | 55.5 | 48,400 |
| October 13, 2025 | 55.47 | 55.78 | 55.78 | 56.83 | 55.22 | 27,004 |
| October 10, 2025 | 55.16 | 55.12 | 55.12 | 55.54 | 54.64 | 38,800 |
| October 09, 2025 | 54.98 | 55.16 | 55.16 | 55.35 | 54.22 | 32,405 |
| October 08, 2025 | 53.75 | 55.23 | 55.23 | 55.31 | 53.75 | 27,000 |
| October 07, 2025 | 54.61 | 53.95 | 53.95 | 55.04 | 53.84 | 57,800 |
| October 06, 2025 | 57.13 | 54.64 | 54.64 | 57.38 | 54.43 | 55,500 |
| October 03, 2025 | 57.78 | 56.66 | 56.66 | 59.18 | 56.42 | 86,928 |
| October 02, 2025 | 57.34 | 57.78 | 57.78 | 58 | 56.98 | 44,500 |
| October 01, 2025 | 57.07 | 57.52 | 57.52 | 57.83 | 56.52 | 59,500 |
| September 30, 2025 | 56.42 | 57.42 | 57.42 | 58.25 | 56.42 | 62,001 |
| September 29, 2025 | 57.55 | 56.99 | 56.99 | 57.65 | 56.62 | 54,800 |
| September 26, 2025 | 58.78 | 57.74 | 57.74 | 58.78 | 57.73 | 32,970 |
| September 25, 2025 | 58.07 | 58.23 | 58.23 | 58.72 | 57.64 | 44,400 |
| September 24, 2025 | 58.91 | 58.42 | 58.42 | 59.2 | 58.03 | 68,431 |
| September 23, 2025 | 58.58 | 58.99 | 58.99 | 59.81 | 58.57 | 76,100 |
| September 22, 2025 | 58.37 | 58.56 | 58.56 | 58.94 | 58.29 | 65,200 |
| September 19, 2025 | 59.84 | 59.03 | 59.03 | 59.84 | 58.02 | 203,600 |
| September 18, 2025 | 59.05 | 59.84 | 59.84 | 60.17 | 58.67 | 70,600 |
| September 17, 2025 | 59.01 | 57.94 | 57.94 | 59.73 | 57.66 | 45,900 |
| September 16, 2025 | 58.57 | 58.98 | 58.98 | 59.36 | 58.13 | 49,013 |
| September 15, 2025 | 58.19 | 58.5 | 58.5 | 59.25 | 57.62 | 50,046 |
| September 12, 2025 | 58.56 | 57.82 | 57.82 | 58.86 | 57.2 | 59,444 |
| September 11, 2025 | 56.41 | 59.11 | 59.11 | 59.3 | 56.41 | 78,472 |
| September 10, 2025 | 57.86 | 56.48 | 56.48 | 57.86 | 56.23 | 34,511 |
| September 09, 2025 | 58.23 | 57.65 | 57.65 | 58.23 | 57.45 | 33,300 |
| September 08, 2025 | 58.68 | 58.98 | 58.98 | 58.99 | 58.36 | 35,300 |
| September 05, 2025 | 59.99 | 59.16 | 59.16 | 59.99 | 58.85 | 30,611 |
| September 04, 2025 | 57.89 | 59.74 | 59.74 | 59.74 | 57.78 | 29,819 |
| September 03, 2025 | 57.14 | 57.67 | 57.67 | 57.88 | 56.79 | 30,200 |
| September 02, 2025 | 57.46 | 57.58 | 57.58 | 57.7 | 57.29 | 31,200 |
| August 29, 2025 | 58.47 | 58.04 | 58.04 | 58.47 | 57.75 | 16,200 |
| August 28, 2025 | 58.41 | 58.72 | 58.72 | 58.88 | 58.3 | 14,400 |
| August 27, 2025 | 58.14 | 59.2 | 59.2 | 59.2 | 58.14 | 36,300 |
| August 26, 2025 | 58.74 | 58.25 | 58.25 | 58.9 | 58.21 | 38,100 |
| August 25, 2025 | 57.33 | 58.41 | 58.41 | 58.93 | 57.33 | 40,228 |
| August 22, 2025 | 56.23 | 59.22 | 59.22 | 59.59 | 56.1 | 70,812 |
| August 21, 2025 | 55 | 55.8 | 55.8 | 55.96 | 53.79 | 62,902 |
| August 20, 2025 | 57.04 | 55.59 | 55.59 | 57.04 | 55.59 | 49,437 |
| August 19, 2025 | 56.15 | 56.98 | 56.98 | 57.12 | 55.91 | 69,400 |
| August 18, 2025 | 56.5 | 55.82 | 55.82 | 56.64 | 55.71 | 55,000 |
| August 15, 2025 | 57.68 | 56.03 | 56.03 | 57.98 | 55.72 | 46,148 |
| August 14, 2025 | 58.81 | 57.18 | 57.18 | 58.81 | 56.38 | 43,406 |
| August 13, 2025 | 58.53 | 59.82 | 59.82 | 60 | 57.8 | 59,447 |
| August 12, 2025 | 55.72 | 57.95 | 57.95 | 57.95 | 55.33 | 117,900 |
| August 11, 2025 | 55.7 | 55.22 | 55.03 | 56.2 | 54.59 | 73,307 |
| August 08, 2025 | 54.67 | 55.23 | 55.23 | 55.37 | 53.92 | 100,500 |
| August 07, 2025 | 55.07 | 54.45 | 54.45 | 55.18 | 54.36 | 48,214 |
| August 06, 2025 | 54.7 | 54.89 | 54.89 | 55.1 | 53.87 | 73,839 |
| August 05, 2025 | 53.64 | 54.61 | 54.61 | 55.23 | 53.31 | 60,402 |
| August 04, 2025 | 52.91 | 53.38 | 53.38 | 53.67 | 52.25 | 78,538 |
| August 01, 2025 | 53.2 | 52.36 | 52.36 | 54.17 | 52.36 | 58,345 |
| July 31, 2025 | 52.6 | 54.31 | 54.31 | 55.8 | 52.6 | 28,400 |