52.16
-0.06(-0.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 30, 2025 | 51.28 | 51.28 | 51.08 | 51.41 | 51.24 | 1.04M |
July 29, 2025 | 51.21 | 51.41 | 51.21 | 51.41 | 51.21 | 956,900 |
July 28, 2025 | 51.19 | 51.16 | 50.96 | 51.21 | 51.14 | 840,404 |
July 25, 2025 | 51.13 | 51.24 | 51.24 | 51.25 | 51.09 | 657,180 |
July 24, 2025 | 51.02 | 51.1 | 51.1 | 51.18 | 51.02 | 808,426 |
July 23, 2025 | 51.16 | 51.17 | 51.17 | 51.2 | 51.13 | 1.2M |
July 22, 2025 | 51.14 | 51.24 | 51.24 | 51.25 | 51.14 | 685,100 |
July 21, 2025 | 51.19 | 51.13 | 51.13 | 51.23 | 51.12 | 1.04M |
July 18, 2025 | 51.01 | 50.98 | 50.98 | 51.02 | 50.94 | 713,345 |
July 17, 2025 | 50.88 | 50.9 | 50.9 | 50.93 | 50.85 | 1.84M |
July 16, 2025 | 50.81 | 50.81 | 50.81 | 50.89 | 50.65 | 1.41M |
July 15, 2025 | 50.95 | 50.73 | 50.73 | 50.95 | 50.71 | 763,720 |
July 14, 2025 | 50.85 | 50.88 | 50.88 | 50.92 | 50.81 | 725,500 |
July 11, 2025 | 50.94 | 50.88 | 50.88 | 50.95 | 50.85 | 1.01M |
July 10, 2025 | 51.08 | 51.1 | 51.1 | 51.13 | 51 | 1.13M |