54.90
+0.03(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 54.85 | 54.9 | 54.9 | 55.1 | 54.2 | 2.31M |
| October 16, 2025 | 57.51 | 54.87 | 54.87 | 57.8 | 54.18 | 2.4M |
| October 15, 2025 | 58 | 57.15 | 57.15 | 58.43 | 56.29 | 1.11M |
| October 14, 2025 | 54.56 | 57.07 | 57.07 | 57.9 | 54.56 | 1.35M |
| October 13, 2025 | 56.7 | 56.06 | 56.06 | 56.94 | 55.82 | 2.24M |
| October 10, 2025 | 58.21 | 54.91 | 54.91 | 59.3 | 54.8 | 1.95M |
| October 09, 2025 | 58.52 | 58.18 | 58.18 | 58.92 | 56.91 | 1.93M |
| October 08, 2025 | 57.49 | 57.85 | 57.85 | 58.16 | 56.75 | 1.2M |
| October 07, 2025 | 58.53 | 57.08 | 57.08 | 59.43 | 56.96 | 1.19M |
| October 06, 2025 | 60.05 | 58.53 | 58.53 | 60.13 | 58.17 | 1.43M |
| October 03, 2025 | 56.98 | 58.51 | 58.51 | 58.92 | 56.55 | 1.4M |
| October 02, 2025 | 56.72 | 56.37 | 56.37 | 57.02 | 55.38 | 1.88M |
| October 01, 2025 | 56.95 | 56.16 | 56.16 | 57.82 | 56.08 | 1.71M |
| September 30, 2025 | 58.63 | 57.45 | 57.45 | 59.34 | 56.08 | 1.82M |
| September 29, 2025 | 59.35 | 58.9 | 58.9 | 59.35 | 58.22 | 1.09M |
| September 26, 2025 | 59.83 | 58.6 | 58.6 | 60.25 | 58.45 | 1.99M |
| September 25, 2025 | 59.34 | 59.71 | 59.71 | 60.29 | 59 | 1.2M |
| September 24, 2025 | 64.54 | 60.5 | 60.5 | 64.54 | 60.46 | 1.68M |
| September 23, 2025 | 64.4 | 64.36 | 64.36 | 65.52 | 63.94 | 1.09M |
| September 22, 2025 | 63.56 | 64.35 | 64.35 | 64.5 | 62.76 | 1.26M |
| September 19, 2025 | 64.11 | 63.94 | 63.94 | 64.2 | 63.15 | 2.54M |
| September 18, 2025 | 63 | 63.73 | 63.73 | 64.24 | 62.97 | 1.77M |
| September 17, 2025 | 62.27 | 62.62 | 62.62 | 63.38 | 61.7 | 1.28M |
| September 16, 2025 | 61.27 | 62.14 | 62.14 | 62.42 | 61.15 | 1.18M |
| September 15, 2025 | 61.5 | 61.41 | 61.41 | 62.18 | 61.17 | 1.02M |
| September 12, 2025 | 62.39 | 61.29 | 61.29 | 62.5 | 61.08 | 822,200 |
| September 11, 2025 | 60 | 62.09 | 62.09 | 62.46 | 59.79 | 1.6M |
| September 10, 2025 | 58.95 | 59.97 | 59.97 | 60.33 | 58.95 | 1.68M |
| September 09, 2025 | 58.66 | 58.95 | 58.95 | 59.47 | 58.66 | 796,151 |
| September 08, 2025 | 59.08 | 59.03 | 59.03 | 59.29 | 58.52 | 938,430 |
| September 05, 2025 | 59.74 | 58.52 | 58.52 | 60.13 | 57.79 | 1.68M |
| September 04, 2025 | 58.57 | 59.02 | 59.02 | 59.38 | 58.25 | 1.63M |
| September 03, 2025 | 58.52 | 58.13 | 58.13 | 59.05 | 57.54 | 1.76M |
| September 02, 2025 | 58.5 | 58.89 | 58.89 | 58.9 | 57.25 | 2.88M |
| August 29, 2025 | 60.69 | 60.35 | 60.35 | 61.56 | 60.11 | 788,275 |
| August 28, 2025 | 61.88 | 60.68 | 60.68 | 62.1 | 60.62 | 1.07M |
| August 27, 2025 | 61.17 | 61.39 | 61.39 | 61.96 | 61.14 | 1.06M |
| August 26, 2025 | 60.28 | 61.46 | 61.46 | 61.61 | 59.84 | 1.08M |
| August 25, 2025 | 61.02 | 60.33 | 60.33 | 61.89 | 60.28 | 2.35M |
| August 22, 2025 | 60.2 | 60.94 | 60.94 | 62.77 | 60 | 1.96M |
| August 21, 2025 | 59.35 | 60.09 | 60.09 | 60.26 | 59.01 | 936,400 |
| August 20, 2025 | 60.15 | 59.61 | 59.61 | 60.26 | 58.75 | 2.27M |
| August 19, 2025 | 62.42 | 60.65 | 60.65 | 62.57 | 60.24 | 3M |
| August 18, 2025 | 62.62 | 62.45 | 62.45 | 63.24 | 62.04 | 1.9M |
| August 15, 2025 | 64.1 | 63.48 | 62.89 | 64.67 | 63.21 | 1.86M |
| August 14, 2025 | 64.01 | 64.17 | 63.57 | 64.79 | 63.65 | 2.52M |
| August 13, 2025 | 64.58 | 64.85 | 64.25 | 65.03 | 63.96 | 2.03M |
| August 12, 2025 | 62 | 63.71 | 63.12 | 63.95 | 62 | 2.09M |
| August 11, 2025 | 61.89 | 61.46 | 60.89 | 62.52 | 61.31 | 2.93M |
| August 08, 2025 | 60.49 | 61.7 | 61.7 | 61.82 | 60.18 | 1.72M |
| August 07, 2025 | 61.01 | 60.19 | 60.19 | 61.48 | 59.18 | 2.62M |
| August 06, 2025 | 58.79 | 60.22 | 60.22 | 60.66 | 57.5 | 3.32M |
| August 05, 2025 | 57.31 | 57.28 | 57.28 | 57.77 | 55.84 | 2.05M |
| August 04, 2025 | 56.23 | 57.14 | 57.14 | 57.19 | 55.63 | 1.6M |
| August 01, 2025 | 55.4 | 55.84 | 55.84 | 55.97 | 53.78 | 1.33M |
| July 31, 2025 | 58.45 | 57.07 | 57.07 | 58.89 | 56.91 | 2.08M |
| July 30, 2025 | 58.99 | 58.44 | 58.44 | 59.48 | 57.99 | 1.4M |
| July 29, 2025 | 58.32 | 58.3 | 58.3 | 58.84 | 57.61 | 961,641 |
| July 28, 2025 | 59.07 | 58.31 | 58.31 | 59.08 | 58.29 | 1.64M |
| July 25, 2025 | 58.11 | 58.4 | 58.4 | 58.52 | 56.99 | 859,500 |