157.82
+1.21(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 155.77 | 157.82 | 157.82 | 159.41 | 151.83 | 136,261 |
| October 16, 2025 | 161.1 | 156.61 | 156.61 | 163 | 150 | 118,507 |
| October 15, 2025 | 171.59 | 159.06 | 159.06 | 179.95 | 158 | 171,361 |
| October 14, 2025 | 156.69 | 176.91 | 176.91 | 188.25 | 156.69 | 192,672 |
| October 13, 2025 | 179.99 | 159.01 | 159.01 | 182.97 | 152 | 148,700 |
| October 10, 2025 | 177.95 | 173.6 | 173.6 | 199.2 | 161.86 | 326,839 |
| October 09, 2025 | 158.5 | 175.31 | 175.31 | 180 | 140.5 | 347,900 |
| October 08, 2025 | 140 | 160.07 | 160.07 | 175 | 138.01 | 761,200 |
| October 07, 2025 | 211.95 | 182.6 | 182.6 | 240 | 175 | 2.02M |
| October 06, 2025 | 34.77 | 130.4 | 130.4 | 170 | 30.03 | 24.95M |
| October 03, 2025 | 8.9 | 8.82 | 8.82 | 8.95 | 7.88 | 24,600 |
| October 02, 2025 | 9.09 | 8.6 | 8.6 | 9.09 | 8.55 | 11,829 |
| October 01, 2025 | 8.95 | 8.9 | 8.9 | 9.29 | 8.68 | 8,011 |
| September 30, 2025 | 9.78 | 8.95 | 8.95 | 9.78 | 8.49 | 35,041 |
| September 29, 2025 | 7.26 | 9.7 | 9.7 | 10.2 | 7.26 | 69,200 |
| September 26, 2025 | 7.97 | 7.75 | 7.75 | 7.97 | 7.75 | 824 |
| September 25, 2025 | 8 | 7.75 | 7.75 | 8.1 | 7.69 | 6,741 |
| September 24, 2025 | 8.6 | 8.35 | 8.35 | 8.6 | 7.5 | 20,100 |
| September 23, 2025 | 8.5 | 8.5 | 8.5 | 8.64 | 8.35 | 4,720 |
| September 22, 2025 | 8.75 | 9.08 | 9.08 | 9.64 | 8.2 | 16,437 |
| September 19, 2025 | 8.89 | 8.38 | 8.38 | 9 | 8.38 | 5,100 |
| September 18, 2025 | 9.5 | 8.88 | 8.88 | 9.5 | 8.88 | 2,500 |
| September 17, 2025 | 9.5 | 9.52 | 9.52 | 10.1 | 8.87 | 10,900 |
| September 16, 2025 | 9.75 | 9.58 | 9.58 | 9.75 | 8.7 | 45,943 |
| September 15, 2025 | 11 | 9.8 | 9.8 | 11.64 | 8.05 | 103,423 |
| September 12, 2025 | 8.6 | 12.4 | 12.4 | 12.75 | 8.32 | 75,800 |
| September 11, 2025 | 8.55 | 8.8 | 8.8 | 8.99 | 8.55 | 2,200 |
| September 10, 2025 | 8.6 | 9.7 | 9.7 | 9.86 | 8.6 | 14,500 |
| September 09, 2025 | 9 | 9 | 9 | 9 | 8.55 | 1,800 |
| September 08, 2025 | 9.2 | 9 | 9 | 9.2 | 8.6 | 2,800 |
| September 05, 2025 | 9.02 | 9 | 9 | 9.7 | 8.4 | 9,300 |
| September 04, 2025 | 8.72 | 8.79 | 8.79 | 9.4 | 8.06 | 5,000 |
| September 03, 2025 | 7.7 | 8.15 | 8.15 | 8.88 | 7.36 | 7,100 |
| September 02, 2025 | 7.2 | 7.48 | 7.48 | 7.5 | 7.2 | 4,861 |
| August 29, 2025 | 7.25 | 7 | 7 | 7.25 | 7 | 786 |
| August 28, 2025 | 7.45 | 7.5 | 7.5 | 7.5 | 7.17 | 2,617 |
| August 27, 2025 | 7.43 | 7.48 | 7.48 | 7.48 | 7.43 | 3,227 |
| August 26, 2025 | 7.95 | 7.6 | 7.6 | 7.95 | 7.51 | 1,593 |
| August 25, 2025 | 8.25 | 7.95 | 7.95 | 8.25 | 7.7 | 1,644 |
| August 22, 2025 | 8.25 | 8.2 | 8.2 | 8.25 | 7.6 | 5,615 |
| August 21, 2025 | 7.79 | 8.5 | 8.5 | 8.5 | 7.79 | 1,593 |
| August 20, 2025 | 7.72 | 8.37 | 8.37 | 8.37 | 7.72 | 1,145 |
| August 19, 2025 | 8.3 | 8.91 | 8.91 | 8.91 | 8.1 | 132,399 |
| August 18, 2025 | 8.85 | 8.95 | 8.95 | 8.95 | 8.3 | 3,135 |
| August 15, 2025 | 9.6 | 9.01 | 9.01 | 10 | 8.49 | 5,229 |
| August 14, 2025 | 8.96 | 8.75 | 8.75 | 8.96 | 8.75 | 863 |
| August 13, 2025 | 9 | 9.3 | 9.3 | 9.5 | 8.41 | 3,227 |
| August 12, 2025 | 8.51 | 9 | 9 | 9.17 | 8.51 | 1,876 |
| August 11, 2025 | 9 | 9.15 | 9.15 | 9.17 | 8.5 | 2,554 |
| August 08, 2025 | 9.48 | 9.98 | 9.98 | 10.5 | 8.03 | 5,705 |
| August 07, 2025 | 11.99 | 11.39 | 11.39 | 11.99 | 9.42 | 2,881 |
| August 06, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.1 | 186,600 |
| August 05, 2025 | 0.12 | 0.14 | 0.14 | 0.14 | 0.12 | 272,700 |
| August 04, 2025 | 0.11 | 0.12 | 0.12 | 0.12 | 0.1 | 1.1M |
| August 01, 2025 | 0.1 | 0.11 | 0.11 | 0.12 | 0.1 | 2.43M |
| July 31, 2025 | 0.12 | 0.11 | 0.11 | 0.12 | 0.1 | 26.26M |
| July 30, 2025 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 8.74M |
| July 29, 2025 | 0.11 | 0.12 | 0.12 | 0.12 | 0.1 | 2.77M |
| July 28, 2025 | 0.12 | 0.11 | 0.11 | 0.14 | 0.11 | 106,818 |
| July 25, 2025 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 74,564 |