52.02
+1.35(+2.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 51.07 | 52.02 | 52.02 | 53.04 | 50.7 | 880,735 |
| October 22, 2025 | 50.72 | 50.67 | 50.67 | 51.47 | 49.95 | 561,904 |
| October 21, 2025 | 51.43 | 50.67 | 50.67 | 51.6 | 50.33 | 422,142 |
| October 20, 2025 | 50.44 | 51.59 | 51.59 | 52.15 | 50.11 | 741,230 |
| October 17, 2025 | 49.69 | 50.17 | 50.17 | 50.85 | 49.44 | 630,200 |
| October 16, 2025 | 49.22 | 49.76 | 49.76 | 49.77 | 48.97 | 374,867 |
| October 15, 2025 | 49.16 | 49.27 | 49.27 | 49.67 | 48.82 | 565,400 |
| October 14, 2025 | 48.31 | 49.22 | 49.22 | 49.48 | 47.98 | 656,200 |
| October 13, 2025 | 49.19 | 48.38 | 48.38 | 49.35 | 48.19 | 561,138 |
| October 10, 2025 | 49.39 | 49 | 49 | 49.82 | 48.27 | 1.05M |
| October 09, 2025 | 51.08 | 49.51 | 49.51 | 51.78 | 49.35 | 2.13M |
| October 08, 2025 | 48.04 | 48 | 48 | 48.24 | 47.27 | 584,500 |
| October 07, 2025 | 48.32 | 48.07 | 48.07 | 48.48 | 47.59 | 564,014 |
| October 06, 2025 | 48.35 | 48.31 | 48.31 | 48.84 | 47.34 | 728,100 |
| October 03, 2025 | 47.97 | 48.35 | 48.35 | 49.66 | 47.97 | 909,693 |
| October 02, 2025 | 47.93 | 47.96 | 47.96 | 48.64 | 47.41 | 592,627 |
| October 01, 2025 | 47.62 | 48.04 | 48.04 | 48.27 | 47.29 | 470,100 |
| September 30, 2025 | 48.01 | 47.79 | 47.79 | 48.44 | 47.38 | 497,513 |
| September 29, 2025 | 47.18 | 47.6 | 47.6 | 48.15 | 46.77 | 705,333 |
| September 26, 2025 | 47.44 | 47.03 | 47.03 | 48 | 46.86 | 594,800 |
| September 25, 2025 | 46.97 | 47.18 | 47.18 | 47.52 | 46.32 | 712,739 |
| September 24, 2025 | 46.88 | 47.1 | 47.1 | 47.17 | 46.44 | 459,628 |
| September 23, 2025 | 46.7 | 46.83 | 46.83 | 47.65 | 46.43 | 736,536 |
| September 22, 2025 | 46.2 | 46.98 | 46.98 | 47.07 | 45.76 | 681,901 |
| September 19, 2025 | 46.77 | 46.04 | 46.04 | 46.77 | 45.75 | 1.37M |
| September 18, 2025 | 44.64 | 46.13 | 46.13 | 46.24 | 44.29 | 849,600 |
| September 17, 2025 | 44.04 | 44.8 | 44.8 | 45.16 | 43.89 | 629,000 |
| September 16, 2025 | 43.96 | 43.99 | 43.99 | 44.2 | 43.44 | 1.06M |
| September 15, 2025 | 45.19 | 43.99 | 43.99 | 45.83 | 43.9 | 794,500 |
| September 12, 2025 | 46.47 | 45.46 | 45.46 | 46.67 | 45.39 | 415,100 |
| September 11, 2025 | 46.23 | 46.66 | 46.66 | 46.72 | 45.87 | 470,500 |
| September 10, 2025 | 46 | 46.21 | 46.21 | 46.23 | 45.26 | 661,933 |
| September 09, 2025 | 45.73 | 46.03 | 46.03 | 46.22 | 45.39 | 561,800 |
| September 08, 2025 | 45.92 | 45.82 | 45.82 | 46.79 | 45.6 | 595,400 |
| September 05, 2025 | 45.39 | 46 | 46 | 46.1 | 45.19 | 657,600 |
| September 04, 2025 | 44.99 | 45.43 | 45.43 | 45.5 | 44.68 | 600,900 |
| September 03, 2025 | 44.62 | 44.93 | 44.93 | 45.18 | 44.53 | 553,200 |
| September 02, 2025 | 44.95 | 44.54 | 44.54 | 45.94 | 44.1 | 861,826 |
| August 29, 2025 | 45.58 | 45.12 | 45.12 | 45.58 | 44.98 | 481,800 |
| August 28, 2025 | 45.07 | 45.37 | 45.37 | 45.42 | 44.17 | 468,822 |
| August 27, 2025 | 44.09 | 45.07 | 45.07 | 45.1 | 43.77 | 680,800 |
| August 26, 2025 | 44.19 | 44.32 | 44.32 | 44.68 | 43.84 | 372,840 |
| August 25, 2025 | 44.95 | 44.43 | 44.43 | 45.6 | 44.37 | 645,741 |
| August 22, 2025 | 43.49 | 44.88 | 44.88 | 45.01 | 43.49 | 1.05M |
| August 21, 2025 | 42.72 | 43.32 | 43.32 | 43.54 | 42.67 | 719,021 |
| August 20, 2025 | 42.15 | 42.68 | 42.68 | 42.96 | 41.78 | 812,613 |
| August 19, 2025 | 42.95 | 42 | 42 | 43.07 | 41.96 | 623,200 |
| August 18, 2025 | 42.76 | 42.99 | 42.99 | 43.73 | 42.47 | 682,108 |
| August 15, 2025 | 42.24 | 42.69 | 42.69 | 43.58 | 42.04 | 996,300 |
| August 14, 2025 | 42.31 | 42.17 | 42.17 | 42.65 | 41.76 | 804,436 |
| August 13, 2025 | 41.31 | 42.64 | 42.64 | 42.96 | 41.01 | 1.08M |
| August 12, 2025 | 41.12 | 41.24 | 41.24 | 41.7 | 40.5 | 897,639 |
| August 11, 2025 | 41.25 | 40.57 | 40.57 | 41.6 | 40.32 | 877,607 |
| August 08, 2025 | 41.33 | 41.23 | 41.23 | 41.76 | 40.26 | 1.05M |
| August 07, 2025 | 42.41 | 41.46 | 41.46 | 42.41 | 40.43 | 1.93M |
| August 06, 2025 | 39.15 | 42.44 | 42.44 | 43.62 | 38.26 | 3.81M |
| August 05, 2025 | 36.83 | 37.53 | 37.53 | 37.88 | 36.46 | 1.13M |
| August 04, 2025 | 35.58 | 37.05 | 37.05 | 37.1 | 35.51 | 747,343 |
| August 01, 2025 | 34.66 | 35.51 | 35.51 | 35.69 | 34.64 | 858,700 |
| July 31, 2025 | 32.83 | 35.1 | 35.1 | 35.92 | 32.83 | 1.68M |