52.68
+0.28(+0.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 52.73 | 52.68 | 52.68 | 52.87 | 52.64 | 48,323 |
September 26, 2025 | 52.43 | 52.4 | 52.4 | 52.55 | 52.25 | 3,231 |
September 25, 2025 | 52.53 | 52.42 | 52.42 | 52.53 | 52.09 | 65,470 |
September 24, 2025 | 53.11 | 52.56 | 52.56 | 53.11 | 52.56 | 5,888 |
September 23, 2025 | 53.26 | 53.19 | 53.19 | 53.3 | 53.11 | 1,311 |
September 22, 2025 | 53.41 | 53.2 | 53.2 | 53.57 | 53.2 | 6,743 |
September 19, 2025 | 53.19 | 53.35 | 53.35 | 53.46 | 53.19 | 10,583 |
September 18, 2025 | 53.73 | 53.44 | 53.44 | 53.82 | 53.44 | 49,681 |
September 17, 2025 | 53.22 | 53.12 | 53.12 | 53.41 | 53.12 | 17,462 |
September 16, 2025 | 53.34 | 53.02 | 53.02 | 53.53 | 53.02 | 10,128 |
September 15, 2025 | 52.35 | 52.93 | 52.93 | 53.15 | 52.35 | 11,826 |
September 12, 2025 | 52.22 | 52.13 | 52.13 | 52.31 | 52.07 | 8,791 |
September 11, 2025 | 52.21 | 52.01 | 52.01 | 52.28 | 51.9 | 5,142 |
September 10, 2025 | 52.56 | 52.19 | 52.19 | 52.59 | 52.11 | 28,218 |
September 09, 2025 | 52.02 | 52.24 | 52.24 | 52.33 | 51.88 | 3,622 |
September 08, 2025 | 52.2 | 52.05 | 52.05 | 52.26 | 51.73 | 38,316 |
September 05, 2025 | 51.89 | 51.97 | 51.97 | 52.2 | 51.79 | 9,740 |
September 04, 2025 | 51.32 | 51.61 | 51.61 | 51.61 | 51.21 | 8,569 |
September 03, 2025 | 50.79 | 51.04 | 51.04 | 51.2 | 50.71 | 11,449 |
September 02, 2025 | 49.68 | 49.3 | 49.3 | 49.77 | 49.2 | 12,077 |
September 01, 2025 | 49.85 | 49.95 | 49.95 | 50.05 | 49.85 | 1,092 |
August 29, 2025 | 50.04 | 49.85 | 49.85 | 50.07 | 49.74 | 21,985 |
August 28, 2025 | 49.82 | 49.92 | 49.92 | 49.92 | 49.7 | 658 |
August 27, 2025 | 49.96 | 49.67 | 49.67 | 49.96 | 49.49 | 2,507 |
August 26, 2025 | 49.41 | 49.5 | 49.5 | 50 | 49.41 | 11,431 |
August 22, 2025 | 49.05 | 49.54 | 49.54 | 49.55 | 49.03 | 11,172 |
August 21, 2025 | 48.91 | 48.94 | 48.94 | 49.11 | 48.79 | 4,810 |
August 20, 2025 | 49.02 | 48.75 | 48.75 | 49.07 | 48.51 | 19,456 |
August 19, 2025 | 49.64 | 49.14 | 49.14 | 49.64 | 49.01 | 11,267 |
August 18, 2025 | 50.12 | 49.58 | 49.58 | 50.12 | 49.56 | 7,899 |
August 15, 2025 | 49.68 | 49.93 | 49.93 | 50.02 | 49.62 | 22,150 |
August 14, 2025 | 49.36 | 49.62 | 49.62 | 49.62 | 48.89 | 25,173 |
August 13, 2025 | 49.52 | 49.56 | 49.56 | 49.6 | 49.52 | 5,476 |
August 12, 2025 | 48.73 | 49.3 | 49.3 | 49.33 | 48.64 | 18,966 |
August 11, 2025 | 48.73 | 48.67 | 48.67 | 48.73 | 48.62 | 1,668 |
August 08, 2025 | 48.22 | 48.6 | 48.6 | 48.7 | 48.09 | 10,425 |
August 07, 2025 | 48.44 | 48.24 | 48.24 | 48.61 | 48.23 | 2,276 |
August 06, 2025 | 48.22 | 48.18 | 48.18 | 48.23 | 47.91 | 3,516 |
August 05, 2025 | 48.62 | 48.21 | 48.21 | 48.65 | 48.21 | 5,872 |
August 04, 2025 | 47.53 | 48.1 | 48.1 | 48.17 | 47.5 | 16,588 |
August 01, 2025 | 47.71 | 47.47 | 47.47 | 47.71 | 47.47 | 8,734 |
July 31, 2025 | 48.71 | 48.27 | 48.27 | 48.71 | 48.23 | 139,579 |
July 30, 2025 | 47.51 | 47.66 | 47.66 | 47.66 | 47.41 | 12,507 |
July 29, 2025 | 47.85 | 47.62 | 47.62 | 47.85 | 47.42 | 6,917 |
July 28, 2025 | 47.91 | 47.5 | 47.5 | 47.92 | 47.5 | 11,017 |
July 25, 2025 | 47.97 | 47.85 | 47.85 | 47.98 | 47.85 | 2,042 |
July 24, 2025 | 48.23 | 48.1 | 48.1 | 48.55 | 48 | 8,821 |
July 23, 2025 | 47.71 | 47.52 | 47.52 | 47.74 | 47.44 | 3,849 |
July 22, 2025 | 47.81 | 47.5 | 47.5 | 47.93 | 47.49 | 23,006 |
July 21, 2025 | 47.03 | 47.55 | 47.55 | 47.58 | 46.95 | 10,701 |
July 18, 2025 | 47.04 | 46.77 | 46.77 | 47.08 | 46.7 | 5,731 |
July 17, 2025 | 47.02 | 46.98 | 46.98 | 47.02 | 46.74 | 109,999 |
July 16, 2025 | 46.93 | 47.06 | 47.06 | 47.13 | 46.93 | 3,385 |
July 15, 2025 | 47.52 | 47.22 | 47.22 | 47.52 | 47.07 | 10,061 |
July 14, 2025 | 46.68 | 47.16 | 47.16 | 47.16 | 46.68 | 7,358 |
July 11, 2025 | 46.8 | 46.68 | 46.68 | 46.81 | 46.63 | 1,995 |
July 10, 2025 | 47.12 | 46.85 | 46.85 | 47.19 | 46.72 | 31,441 |
July 09, 2025 | 46.88 | 47.24 | 47.24 | 47.35 | 46.88 | 22,293 |
July 08, 2025 | 47 | 46.72 | 46.72 | 47.29 | 46.72 | 2,593 |
July 07, 2025 | 47.38 | 47.28 | 47.28 | 47.56 | 47.28 | 9,339 |