53.39
-0.07(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 54.09 | 53.39 | 53.39 | 54.09 | 53.32 | 355,338 |
| October 28, 2025 | 54.04 | 53.46 | 53.46 | 54.49 | 53.31 | 411,307 |
| October 27, 2025 | 53.97 | 54.05 | 54.05 | 54.97 | 53.71 | 488,115 |
| October 24, 2025 | 54.5 | 53.71 | 53.71 | 54.67 | 53.42 | 292,423 |
| October 23, 2025 | 54.77 | 54.21 | 54.21 | 54.77 | 53.89 | 479,022 |
| October 22, 2025 | 53.61 | 54.5 | 54.5 | 54.62 | 53.24 | 342,600 |
| October 21, 2025 | 53.76 | 53.41 | 53.47 | 54.01 | 53.38 | 349,120 |
| October 20, 2025 | 53.68 | 53.93 | 53.93 | 54.23 | 53.64 | 418,647 |
| October 17, 2025 | 53.1 | 54.04 | 54.04 | 54.18 | 52.94 | 721,606 |
| October 16, 2025 | 52.42 | 53.05 | 53.05 | 53.1 | 52.22 | 873,686 |
| October 15, 2025 | 50.82 | 52.43 | 52.43 | 52.43 | 50.82 | 941,088 |
| October 14, 2025 | 49.8 | 50.82 | 50.82 | 51.14 | 49.8 | 837,714 |
| October 13, 2025 | 49.01 | 50.25 | 50.25 | 50.45 | 49.01 | 511,227 |
| October 10, 2025 | 48.8 | 49.43 | 49.43 | 49.6 | 48.6 | 352,846 |
| October 09, 2025 | 49.94 | 48.93 | 48.93 | 50.22 | 48.9 | 440,407 |
| October 08, 2025 | 50.22 | 49.97 | 49.97 | 50.7 | 49.72 | 1.59M |
| October 07, 2025 | 50.45 | 50.72 | 50.77 | 50.77 | 50.08 | 327,381 |
| October 06, 2025 | 50.16 | 50.7 | 50.7 | 50.87 | 50.16 | 500,646 |
| October 03, 2025 | 49.89 | 50.71 | 50.71 | 50.71 | 49.68 | 616,027 |
| October 02, 2025 | 50.1 | 49.85 | 49.85 | 50.73 | 49.65 | 416,246 |
| October 01, 2025 | 49.54 | 50.59 | 50.59 | 50.84 | 49.54 | 340,448 |
| September 30, 2025 | 49.75 | 50.01 | 50.01 | 50.09 | 49.03 | 501,631 |
| September 29, 2025 | 50.12 | 49.66 | 49.66 | 50.51 | 49.52 | 555,263 |
| September 26, 2025 | 51.14 | 50.52 | 50.52 | 51.14 | 49.99 | 338,805 |
| September 25, 2025 | 49.59 | 49.75 | 49.75 | 49.79 | 49.17 | 296,500 |
| September 24, 2025 | 49.21 | 49.5 | 49.5 | 49.57 | 48.97 | 437,907 |
| September 23, 2025 | 49 | 48.76 | 48.76 | 49.22 | 48.57 | 460,762 |
| September 22, 2025 | 49.12 | 48.42 | 48.42 | 49.12 | 47.98 | 618,633 |
| September 19, 2025 | 49.93 | 49.12 | 49.12 | 50.21 | 49.12 | 661,100 |
| September 18, 2025 | 50.11 | 50.24 | 50.24 | 50.49 | 49.76 | 415,031 |
| September 17, 2025 | 49.96 | 49.93 | 49.93 | 50.63 | 49.85 | 343,400 |
| September 16, 2025 | 49.99 | 50.06 | 50.06 | 50.58 | 49.97 | 383,900 |
| September 15, 2025 | 50.15 | 49.99 | 49.99 | 50.43 | 49.99 | 683,100 |
| September 12, 2025 | 50.35 | 50.11 | 50.11 | 50.57 | 50.1 | 251,050 |
| September 11, 2025 | 50.52 | 50.5 | 50.5 | 50.66 | 50.26 | 397,600 |
| September 10, 2025 | 50.82 | 50.52 | 50.52 | 51.44 | 50.5 | 435,525 |
| September 09, 2025 | 51.69 | 51.1 | 51.1 | 51.81 | 50.95 | 217,981 |
| September 08, 2025 | 50.85 | 51.14 | 51.14 | 51.14 | 50.53 | 315,743 |
| September 05, 2025 | 51 | 50.85 | 50.85 | 51.44 | 50.47 | 390,173 |
| September 04, 2025 | 51.5 | 51.2 | 51.2 | 51.88 | 51.17 | 220,296 |
| September 03, 2025 | 51.68 | 51.6 | 51.6 | 51.75 | 51.25 | 192,638 |
| September 02, 2025 | 51.87 | 51.6 | 51.6 | 52.2 | 51.45 | 278,416 |
| August 29, 2025 | 51.83 | 52.3 | 52.3 | 52.45 | 51.72 | 434,100 |
| August 28, 2025 | 51.75 | 52.06 | 52.06 | 52.2 | 51.71 | 307,721 |
| August 27, 2025 | 51.62 | 51.87 | 51.87 | 52.3 | 51.62 | 414,663 |
| August 26, 2025 | 51.74 | 51.81 | 51.81 | 51.86 | 51.25 | 406,884 |
| August 25, 2025 | 51.57 | 51.8 | 51.8 | 52.38 | 51.57 | 181,505 |
| August 22, 2025 | 51.6 | 51.91 | 51.91 | 52.22 | 51.5 | 236,387 |
| August 21, 2025 | 52.22 | 51.88 | 51.88 | 52.47 | 51.72 | 302,557 |
| August 20, 2025 | 51.81 | 52.09 | 52.09 | 52.4 | 51.51 | 231,846 |
| August 19, 2025 | 53.01 | 51.81 | 51.81 | 53.15 | 51.63 | 816,216 |
| August 18, 2025 | 52.26 | 53.22 | 53.22 | 53.24 | 52.14 | 465,921 |
| August 15, 2025 | 52.4 | 52.43 | 52.43 | 52.8 | 51.85 | 429,822 |
| August 14, 2025 | 52.11 | 52.27 | 52.27 | 52.46 | 51.64 | 417,368 |
| August 13, 2025 | 51.4 | 52.38 | 52.38 | 52.46 | 51.23 | 342,500 |
| August 12, 2025 | 51 | 51.43 | 51.43 | 51.43 | 50.45 | 481,473 |
| August 11, 2025 | 52.12 | 50.6 | 50.6 | 52.12 | 50.6 | 544,605 |
| August 08, 2025 | 51.88 | 52.13 | 52.13 | 52.67 | 51.51 | 673,722 |
| August 07, 2025 | 52.8 | 52.31 | 51.4 | 53.33 | 52.14 | 363,898 |
| August 06, 2025 | 53.24 | 52.88 | 51.96 | 54.53 | 52.54 | 418,339 |