56.82
+3.96(+7.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 53.42 | 56.82 | 56.82 | 56.99 | 53.39 | 1.21M |
| October 22, 2025 | 54.7 | 52.86 | 52.86 | 54.99 | 52.74 | 423,121 |
| October 21, 2025 | 54.79 | 54.99 | 54.99 | 56.26 | 54.64 | 794,600 |
| October 20, 2025 | 53.63 | 55.11 | 55.11 | 55.38 | 53.15 | 499,000 |
| October 17, 2025 | 53.9 | 53.01 | 53.01 | 54.59 | 52.39 | 670,444 |
| October 16, 2025 | 54.58 | 54.42 | 54.42 | 54.75 | 53.46 | 611,905 |
| October 15, 2025 | 54.74 | 54.46 | 54.46 | 55.5 | 53.97 | 605,442 |
| October 14, 2025 | 52.44 | 54.17 | 54.17 | 54.64 | 51.86 | 468,840 |
| October 13, 2025 | 51.5 | 52.44 | 52.44 | 52.76 | 51.5 | 556,600 |
| October 10, 2025 | 54.33 | 50.48 | 50.48 | 54.67 | 50.37 | 771,437 |
| October 09, 2025 | 54.41 | 54.15 | 54.15 | 55.39 | 53.9 | 1.45M |
| October 08, 2025 | 52.92 | 54.2 | 54.2 | 54.45 | 52.14 | 672,300 |
| October 07, 2025 | 53.65 | 52.67 | 52.67 | 54.29 | 52.4 | 442,400 |
| October 06, 2025 | 52.91 | 53.57 | 53.57 | 53.93 | 52.24 | 496,020 |
| October 03, 2025 | 52.55 | 52.63 | 52.63 | 53.18 | 52.29 | 605,700 |
| October 02, 2025 | 51.89 | 52.29 | 52.29 | 52.73 | 51.35 | 489,800 |
| October 01, 2025 | 50.84 | 51.72 | 51.72 | 52.11 | 50.83 | 482,200 |
| September 30, 2025 | 51.15 | 51.3 | 51.3 | 51.5 | 50.39 | 459,718 |
| September 29, 2025 | 52 | 51.21 | 51.21 | 52 | 50.8 | 471,900 |
| September 26, 2025 | 50.68 | 51.81 | 51.81 | 51.87 | 50.62 | 500,346 |
| September 25, 2025 | 51.24 | 50.63 | 50.63 | 51.36 | 50.24 | 510,220 |
| September 24, 2025 | 51.91 | 51.78 | 51.78 | 52.27 | 51.38 | 729,800 |
| September 23, 2025 | 52.46 | 51.83 | 51.83 | 53.89 | 51.73 | 464,043 |
| September 22, 2025 | 51.79 | 51.98 | 51.98 | 52.17 | 50.99 | 509,332 |
| September 19, 2025 | 53.53 | 51.97 | 51.97 | 53.67 | 51.84 | 1.5M |
| September 18, 2025 | 52.91 | 53.37 | 53.37 | 53.89 | 52.02 | 823,100 |
| September 17, 2025 | 53.23 | 52.6 | 52.6 | 54.89 | 52.28 | 1.1M |
| September 16, 2025 | 53.72 | 52.94 | 52.94 | 53.95 | 52.1 | 705,122 |
| September 15, 2025 | 53.06 | 53.52 | 53.52 | 53.93 | 52.68 | 576,412 |
| September 12, 2025 | 52.82 | 52.73 | 52.73 | 53.39 | 52.41 | 580,545 |
| September 11, 2025 | 52.95 | 53.2 | 53.2 | 53.77 | 52.66 | 660,500 |
| September 10, 2025 | 51.5 | 52.55 | 52.55 | 52.65 | 51.5 | 558,000 |
| September 09, 2025 | 52.56 | 51.2 | 51.2 | 52.68 | 50.95 | 1.1M |
| September 08, 2025 | 52.83 | 52.69 | 52.69 | 52.83 | 51.57 | 721,900 |
| September 05, 2025 | 51.81 | 52.97 | 52.97 | 53.23 | 51.57 | 1.04M |
| September 04, 2025 | 49.55 | 51.62 | 51.62 | 51.64 | 49.37 | 694,818 |
| September 03, 2025 | 49.58 | 49.27 | 49.27 | 50.02 | 48.77 | 497,722 |
| September 02, 2025 | 48.98 | 49.9 | 49.9 | 50.21 | 48.69 | 767,500 |
| August 29, 2025 | 51.4 | 49.94 | 49.94 | 51.46 | 49.38 | 1.58M |
| August 28, 2025 | 53.01 | 52.13 | 52.13 | 53.19 | 51.66 | 570,068 |
| August 27, 2025 | 51.59 | 52.59 | 52.59 | 52.72 | 51.24 | 506,400 |
| August 26, 2025 | 51.18 | 51.77 | 51.77 | 52.17 | 50.84 | 698,774 |
| August 25, 2025 | 51.39 | 51.14 | 51.14 | 51.39 | 50.68 | 658,000 |
| August 22, 2025 | 48.93 | 51.58 | 51.58 | 51.84 | 48.73 | 756,000 |
| August 21, 2025 | 49.31 | 48.36 | 48.36 | 49.56 | 48.26 | 682,800 |
| August 20, 2025 | 50.86 | 49.7 | 49.7 | 50.86 | 49.26 | 638,035 |
| August 19, 2025 | 50.75 | 50.86 | 50.86 | 51.73 | 50.52 | 405,630 |
| August 18, 2025 | 50.47 | 50.49 | 50.49 | 50.58 | 50.04 | 443,541 |
| August 15, 2025 | 52.01 | 50.26 | 50.26 | 52.01 | 50.18 | 611,400 |
| August 14, 2025 | 51.33 | 51.78 | 51.78 | 52.04 | 50.86 | 802,243 |
| August 13, 2025 | 50.86 | 52.56 | 52.56 | 52.62 | 50.84 | 571,600 |
| August 12, 2025 | 49.55 | 50.63 | 50.63 | 51.05 | 48.67 | 560,520 |
| August 11, 2025 | 48.6 | 48.5 | 48.5 | 48.84 | 47.86 | 512,100 |
| August 08, 2025 | 48.54 | 48.59 | 48.59 | 49.45 | 47.84 | 787,242 |
| August 07, 2025 | 49.3 | 48.48 | 48.48 | 49.3 | 47.47 | 648,048 |
| August 06, 2025 | 49.43 | 48.58 | 48.58 | 49.59 | 48.38 | 691,600 |
| August 05, 2025 | 49.7 | 49.52 | 49.52 | 50.02 | 48.3 | 706,526 |
| August 04, 2025 | 49.06 | 49.47 | 49.47 | 49.65 | 48.73 | 887,208 |
| August 01, 2025 | 50.02 | 48.96 | 48.96 | 50.18 | 48.35 | 1.48M |
| July 31, 2025 | 51.05 | 50.86 | 50.86 | 52 | 48.27 | 1.59M |