51.56
-0.13(-0.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 52.1 | 51.56 | 51.56 | 52.48 | 51.21 | 214,911 |
October 16, 2025 | 53.43 | 51.69 | 51.69 | 54.3 | 51.29 | 68,100 |
October 15, 2025 | 55.01 | 53.66 | 53.66 | 55.01 | 53.25 | 46,300 |
October 14, 2025 | 52.86 | 54.69 | 54.69 | 54.76 | 52.6 | 64,400 |
October 13, 2025 | 52.84 | 53.11 | 53.11 | 53.11 | 52.15 | 55,120 |
October 10, 2025 | 53.86 | 52.05 | 52.05 | 54.56 | 52.05 | 53,200 |
October 09, 2025 | 53.64 | 53.58 | 53.58 | 53.64 | 52.87 | 70,500 |
October 08, 2025 | 54 | 53.66 | 53.66 | 54.02 | 53.42 | 77,439 |
October 07, 2025 | 54.43 | 53.86 | 53.86 | 54.96 | 53.84 | 57,000 |
October 06, 2025 | 54.95 | 54.55 | 54.55 | 55.33 | 54.09 | 64,533 |
October 03, 2025 | 54.79 | 54.4 | 54.4 | 55.34 | 54.28 | 55,800 |
October 02, 2025 | 54.97 | 54.53 | 54.53 | 54.97 | 54.23 | 44,704 |
October 01, 2025 | 55.84 | 55.19 | 55.19 | 55.84 | 54.6 | 51,700 |
September 30, 2025 | 57.28 | 56.44 | 56.44 | 57.38 | 55.99 | 69,065 |
September 29, 2025 | 57.96 | 56.93 | 56.93 | 63.04 | 56.53 | 43,517 |
September 26, 2025 | 57.79 | 57.81 | 57.81 | 58.92 | 57.46 | 33,400 |
September 25, 2025 | 57.7 | 57.62 | 57.62 | 57.92 | 57.22 | 39,800 |
September 24, 2025 | 58.5 | 57.84 | 57.84 | 58.82 | 57.5 | 57,900 |
September 23, 2025 | 58.35 | 58.5 | 58.5 | 59.5 | 58.09 | 49,800 |
September 22, 2025 | 58.46 | 58.35 | 58.35 | 58.82 | 58 | 45,072 |
September 19, 2025 | 59.69 | 58.46 | 58.46 | 59.69 | 58.41 | 179,900 |
September 18, 2025 | 58.07 | 59.72 | 59.72 | 59.72 | 57.77 | 87,700 |
September 17, 2025 | 57.47 | 57.96 | 57.96 | 59.5 | 57.27 | 63,900 |
September 16, 2025 | 57.75 | 57.2 | 57.2 | 58.09 | 56.84 | 37,800 |
September 15, 2025 | 58.36 | 57.94 | 57.94 | 58.79 | 57.93 | 36,400 |
September 12, 2025 | 58.76 | 58.35 | 58.35 | 58.84 | 58.23 | 26,546 |
September 11, 2025 | 58.59 | 58.8 | 58.8 | 59.07 | 57.67 | 68,300 |
September 10, 2025 | 58.33 | 58.48 | 58.48 | 58.91 | 58.32 | 75,200 |
September 09, 2025 | 58.62 | 58.32 | 58.32 | 58.79 | 58.2 | 40,800 |
September 08, 2025 | 58.81 | 58.68 | 58.68 | 58.81 | 58 | 67,100 |
September 05, 2025 | 60.25 | 58.63 | 58.63 | 60.77 | 58.5 | 57,718 |
September 04, 2025 | 59.72 | 59.93 | 59.93 | 60.21 | 59.11 | 53,407 |
September 03, 2025 | 59.05 | 59.38 | 59.38 | 59.74 | 58.64 | 51,125 |
September 02, 2025 | 58.5 | 59.24 | 59.24 | 59.45 | 58.14 | 66,914 |
August 29, 2025 | 59.64 | 59 | 59 | 59.64 | 58.74 | 26,927 |
August 28, 2025 | 59.57 | 59.33 | 59.33 | 59.7 | 58.89 | 40,719 |
August 27, 2025 | 58.65 | 59.27 | 59.27 | 59.29 | 58.65 | 36,611 |
August 26, 2025 | 58.01 | 58.57 | 58.57 | 58.77 | 57.9 | 38,500 |
August 25, 2025 | 58.35 | 57.96 | 57.96 | 58.56 | 57.78 | 38,000 |
August 22, 2025 | 55.89 | 58.35 | 58.35 | 58.57 | 55.89 | 72,339 |
August 21, 2025 | 55.45 | 55.46 | 55.46 | 55.62 | 55.15 | 45,846 |
August 20, 2025 | 55.64 | 55.54 | 55.54 | 55.88 | 55.16 | 44,400 |
August 19, 2025 | 55.48 | 55.27 | 55.27 | 56.14 | 55.03 | 40,700 |
August 18, 2025 | 54.98 | 55.51 | 55.51 | 55.59 | 54.72 | 27,300 |
August 15, 2025 | 56.42 | 55.06 | 55.06 | 56.42 | 54.99 | 76,000 |
August 14, 2025 | 55.8 | 56.23 | 56.23 | 56.32 | 55.38 | 35,300 |
August 13, 2025 | 56.2 | 56.56 | 56.56 | 56.64 | 55.83 | 55,700 |
August 12, 2025 | 53.89 | 55.86 | 55.86 | 56.09 | 53.89 | 64,274 |
August 11, 2025 | 53.65 | 53.41 | 53.41 | 53.83 | 53.12 | 40,141 |
August 08, 2025 | 52.99 | 53.31 | 53.31 | 53.54 | 52.59 | 42,300 |
August 07, 2025 | 54.22 | 52.57 | 52.57 | 54.22 | 52.52 | 36,400 |
August 06, 2025 | 53.19 | 53.25 | 53.25 | 54.01 | 52.96 | 38,044 |
August 05, 2025 | 53.19 | 53.32 | 53.32 | 53.52 | 52.37 | 51,800 |
August 04, 2025 | 52.81 | 53.23 | 53.23 | 53.29 | 52.57 | 42,200 |
August 01, 2025 | 52.96 | 52.44 | 52.44 | 53.17 | 51.92 | 59,400 |
July 31, 2025 | 53.71 | 53.55 | 53.55 | 53.83 | 53.18 | 46,100 |
July 30, 2025 | 55.44 | 54.18 | 54.18 | 55.71 | 53.79 | 41,300 |
July 29, 2025 | 56.18 | 55.21 | 55.21 | 56.18 | 55.02 | 46,500 |
July 28, 2025 | 55.14 | 55.78 | 55.78 | 55.86 | 54.73 | 49,600 |
July 25, 2025 | 55.41 | 55.08 | 55.08 | 56.05 | 54.81 | 43,800 |