52.55
-0.06(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 52.57 | 52.55 | 52.55 | 52.63 | 52.55 | 1.48M |
| October 22, 2025 | 52.57 | 52.61 | 52.61 | 52.63 | 52.53 | 1.58M |
| October 21, 2025 | 52.66 | 52.6 | 52.6 | 52.7 | 52.59 | 1.21M |
| October 20, 2025 | 52.55 | 52.58 | 52.58 | 52.58 | 52.52 | 998,800 |
| October 17, 2025 | 52.48 | 52.45 | 52.45 | 52.49 | 52.42 | 1.29M |
| October 16, 2025 | 52.39 | 52.52 | 52.52 | 52.53 | 52.36 | 1.58M |
| October 15, 2025 | 52.5 | 52.4 | 52.4 | 52.54 | 52.33 | 1.67M |
| October 14, 2025 | 52.21 | 52.39 | 52.39 | 52.41 | 52.17 | 1.51M |
| October 13, 2025 | 52.12 | 52.28 | 52.28 | 52.29 | 52.11 | 896,900 |
| October 10, 2025 | 52.17 | 52.11 | 52.11 | 52.19 | 52.09 | 2.24M |
| October 09, 2025 | 52.04 | 52.01 | 52.01 | 52.06 | 51.97 | 2.09M |
| October 08, 2025 | 52.22 | 52.08 | 52.08 | 52.22 | 52.07 | 1.64M |
| October 07, 2025 | 52.09 | 52.11 | 52.11 | 52.16 | 52.04 | 1.94M |
| October 06, 2025 | 52.07 | 52.04 | 52.04 | 52.14 | 52.04 | 1.53M |
| October 03, 2025 | 52.22 | 52.16 | 52.16 | 52.25 | 52.15 | 1.29M |
| October 02, 2025 | 52.16 | 52.22 | 52.22 | 52.24 | 52.13 | 1.44M |
| October 01, 2025 | 52.13 | 52.16 | 52.17 | 52.17 | 52.06 | 2.45M |
| September 30, 2025 | 52.26 | 52.22 | 52.02 | 52.32 | 52.17 | 5.59M |
| September 29, 2025 | 52.19 | 52.22 | 52.02 | 52.26 | 52.17 | 2.68M |
| September 26, 2025 | 52.05 | 52.09 | 51.89 | 52.15 | 52.01 | 1.84M |
| September 25, 2025 | 52.03 | 52.04 | 51.84 | 52.04 | 51.91 | 957,824 |
| September 24, 2025 | 52.21 | 52.12 | 51.92 | 52.21 | 52.08 | 1.86M |
| September 23, 2025 | 52.26 | 52.26 | 52.06 | 52.28 | 52.19 | 1.08M |
| September 22, 2025 | 52.24 | 52.18 | 51.98 | 52.27 | 52.15 | 15.24M |
| September 19, 2025 | 52.25 | 52.3 | 52.3 | 52.31 | 52.21 | 6.1M |
| September 18, 2025 | 52.25 | 52.3 | 52.3 | 52.32 | 52.19 | 854,216 |
| September 17, 2025 | 52.53 | 52.37 | 52.37 | 52.58 | 52.29 | 1.27M |
| September 16, 2025 | 52.45 | 52.45 | 52.45 | 52.5 | 52.42 | 1M |
| September 15, 2025 | 52.44 | 52.47 | 52.47 | 52.5 | 52.42 | 794,500 |
| September 12, 2025 | 52.34 | 52.35 | 52.35 | 52.36 | 52.24 | 839,200 |
| September 11, 2025 | 52.29 | 52.4 | 52.4 | 52.46 | 52.29 | 887,040 |
| September 10, 2025 | 52.22 | 52.25 | 52.25 | 52.34 | 52.19 | 682,335 |
| September 09, 2025 | 52.16 | 52.13 | 52.13 | 52.19 | 52.04 | 1.83M |
| September 08, 2025 | 52.19 | 52.2 | 52.2 | 52.22 | 52.14 | 692,100 |
| September 05, 2025 | 52.09 | 52.04 | 52.04 | 52.12 | 52.03 | 757,439 |
| September 04, 2025 | 51.66 | 51.78 | 51.78 | 51.79 | 51.64 | 1.09M |
| September 03, 2025 | 51.39 | 51.53 | 51.53 | 51.59 | 51.37 | 3.04M |
| September 02, 2025 | 51.23 | 51.31 | 51.31 | 51.33 | 51.21 | 1.1M |
| August 29, 2025 | 51.68 | 51.65 | 51.45 | 51.69 | 51.61 | 1.37M |
| August 28, 2025 | 51.72 | 51.76 | 51.76 | 51.79 | 51.68 | 631,430 |
| August 27, 2025 | 51.55 | 51.7 | 51.7 | 51.71 | 51.55 | 786,504 |
| August 26, 2025 | 51.62 | 51.67 | 51.67 | 51.68 | 51.56 | 989,300 |
| August 25, 2025 | 51.65 | 51.64 | 51.64 | 51.71 | 51.63 | 822,900 |
| August 22, 2025 | 51.52 | 51.74 | 51.74 | 51.78 | 51.5 | 727,000 |
| August 21, 2025 | 51.47 | 51.42 | 51.42 | 51.49 | 51.35 | 852,600 |
| August 20, 2025 | 51.51 | 51.56 | 51.56 | 51.6 | 51.5 | 868,400 |
| August 19, 2025 | 51.5 | 51.55 | 51.55 | 51.56 | 51.5 | 1.02M |
| August 18, 2025 | 51.55 | 51.46 | 51.46 | 51.57 | 51.43 | 833,600 |
| August 15, 2025 | 51.57 | 51.53 | 51.53 | 51.6 | 51.5 | 814,800 |
| August 14, 2025 | 51.61 | 51.58 | 51.58 | 51.64 | 51.53 | 749,344 |
| August 13, 2025 | 51.65 | 51.72 | 51.72 | 51.74 | 51.65 | 1.05M |
| August 12, 2025 | 51.41 | 51.52 | 51.52 | 51.52 | 51.37 | 806,400 |
| August 11, 2025 | 51.45 | 51.47 | 51.47 | 51.51 | 51.42 | 556,300 |
| August 08, 2025 | 51.48 | 51.4 | 51.4 | 51.48 | 51.4 | 573,000 |
| August 07, 2025 | 51.58 | 51.51 | 51.51 | 51.63 | 51.49 | 923,800 |
| August 06, 2025 | 51.5 | 51.55 | 51.55 | 51.58 | 51.35 | 897,800 |
| August 05, 2025 | 51.49 | 51.57 | 51.57 | 51.58 | 51.47 | 1.19M |
| August 04, 2025 | 51.52 | 51.55 | 51.55 | 51.57 | 51.47 | 1.04M |
| August 01, 2025 | 51.34 | 51.48 | 51.48 | 51.5 | 51.28 | 1.22M |
| July 31, 2025 | 51.39 | 51.29 | 51.09 | 51.42 | 51.28 | 1.6M |