52.63
+0.34(+0.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 30, 2025 | 50.46 | 49.79 | 49.79 | 50.92 | 49.53 | 1.27M |
July 29, 2025 | 51.95 | 50.34 | 50.34 | 51.95 | 49.81 | 612,550 |
July 28, 2025 | 52.43 | 51.62 | 51.62 | 52.5 | 51.45 | 659,800 |
July 25, 2025 | 52.08 | 52.3 | 52.3 | 52.43 | 51.04 | 593,605 |
July 24, 2025 | 51 | 52 | 52 | 52.36 | 50.63 | 775,900 |
July 23, 2025 | 51.19 | 51.46 | 51.46 | 51.95 | 51.01 | 664,000 |
July 22, 2025 | 48.61 | 50.24 | 50.24 | 50.56 | 48.42 | 930,243 |
July 21, 2025 | 50 | 48.39 | 48.39 | 50.06 | 48.14 | 884,143 |
July 18, 2025 | 50.83 | 49.36 | 49.36 | 50.83 | 49.17 | 579,700 |
July 17, 2025 | 49.67 | 50.58 | 50.58 | 50.84 | 49.57 | 840,424 |
July 16, 2025 | 50.07 | 49.68 | 49.68 | 50.23 | 48.5 | 733,500 |
July 15, 2025 | 51.36 | 49.9 | 49.9 | 51.64 | 49.77 | 615,030 |
July 14, 2025 | 51.74 | 50.94 | 50.94 | 51.98 | 50.77 | 662,900 |
July 11, 2025 | 52.61 | 52.12 | 52.12 | 52.75 | 51.68 | 1.08M |
July 10, 2025 | 51.5 | 53.4 | 53.4 | 54.69 | 51.25 | 1.94M |