54.80
+1.06(+1.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 54.1 | 54.8 | 54.8 | 55.25 | 53.59 | 415,261 |
| September 25, 2025 | 55.46 | 53.74 | 53.74 | 55.83 | 53.49 | 230,850 |
| September 24, 2025 | 56.68 | 55.86 | 55.86 | 57.04 | 55.31 | 183,339 |
| September 23, 2025 | 57.43 | 56.51 | 56.51 | 58.24 | 56.19 | 231,000 |
| September 22, 2025 | 55.09 | 57.13 | 57.13 | 57.48 | 54.84 | 402,600 |
| September 19, 2025 | 59.14 | 55 | 55 | 59.7 | 54.91 | 1.27M |
| September 18, 2025 | 59.68 | 59.21 | 59.21 | 60.07 | 58.79 | 401,500 |
| September 17, 2025 | 56.71 | 57.2 | 57.2 | 58.31 | 56.62 | 393,509 |
| September 16, 2025 | 54.19 | 56.62 | 56.62 | 56.64 | 54.04 | 445,007 |
| September 15, 2025 | 54.12 | 54.42 | 54.42 | 55 | 53.75 | 417,062 |
| September 12, 2025 | 54.82 | 54.08 | 54.08 | 55 | 53.96 | 356,704 |
| September 11, 2025 | 53.85 | 54.65 | 54.65 | 55.58 | 53.01 | 1.15M |
| September 10, 2025 | 54.53 | 54.95 | 54.95 | 55.33 | 54.39 | 194,021 |
| September 09, 2025 | 55.25 | 54.65 | 54.65 | 55.81 | 54.05 | 219,434 |
| September 08, 2025 | 56.89 | 55.94 | 55.94 | 57.07 | 55.54 | 289,619 |
| September 05, 2025 | 55.44 | 56.68 | 56.68 | 56.96 | 54.8 | 358,400 |
| September 04, 2025 | 55.57 | 55.45 | 55.45 | 55.89 | 54.51 | 233,853 |
| September 03, 2025 | 56.52 | 55.27 | 55.27 | 57.36 | 55.24 | 253,100 |
| September 02, 2025 | 57.11 | 56.96 | 56.96 | 58 | 56.49 | 290,400 |
| August 29, 2025 | 57.8 | 57.5 | 57.5 | 58.05 | 56.76 | 297,300 |
| August 28, 2025 | 58.91 | 57.76 | 57.76 | 58.96 | 57.38 | 237,374 |
| August 27, 2025 | 57.85 | 58.4 | 58.4 | 58.75 | 57.59 | 281,751 |
| August 26, 2025 | 58.17 | 58 | 58 | 59.78 | 57.87 | 355,200 |
| August 25, 2025 | 59.16 | 57.79 | 57.79 | 60.1 | 57.78 | 324,700 |
| August 22, 2025 | 56.78 | 58.86 | 58.86 | 59.24 | 56.78 | 547,143 |
| August 21, 2025 | 56.77 | 57.75 | 57.75 | 57.93 | 56.6 | 224,600 |
| August 20, 2025 | 59.12 | 56.94 | 56.94 | 59.68 | 56.84 | 273,500 |
| August 19, 2025 | 61.51 | 59.48 | 59.48 | 61.75 | 59.02 | 331,600 |
| August 18, 2025 | 63.2 | 61.81 | 61.81 | 63.31 | 61.15 | 382,300 |
| August 15, 2025 | 63.72 | 61.55 | 61.55 | 63.74 | 60.31 | 547,401 |
| August 14, 2025 | 61.76 | 60.09 | 60.09 | 63.33 | 60.05 | 912,100 |
| August 13, 2025 | 57.61 | 60.17 | 60.17 | 60.54 | 57 | 758,213 |
| August 12, 2025 | 53.89 | 54.56 | 54.56 | 54.61 | 52.9 | 361,200 |
| August 11, 2025 | 51.24 | 52.93 | 52.93 | 53.17 | 51.24 | 487,700 |
| August 08, 2025 | 50.14 | 50.78 | 50.78 | 52.17 | 49.59 | 1.06M |
| August 07, 2025 | 55.06 | 53.31 | 53.31 | 55.12 | 52.37 | 446,418 |
| August 06, 2025 | 55.87 | 54.78 | 54.78 | 55.87 | 53.51 | 646,200 |
| August 05, 2025 | 53.83 | 55.88 | 55.88 | 57.04 | 53.05 | 1.17M |
| August 04, 2025 | 47.56 | 48.5 | 48.5 | 49.21 | 47.37 | 302,039 |
| August 01, 2025 | 47.13 | 47.34 | 47.34 | 47.91 | 46.27 | 265,439 |
| July 31, 2025 | 46.76 | 47.38 | 47.38 | 47.65 | 46.76 | 140,300 |
| July 30, 2025 | 48.62 | 47.25 | 47.25 | 48.62 | 46.99 | 115,100 |
| July 29, 2025 | 49.31 | 48.43 | 48.43 | 49.54 | 48.24 | 116,188 |
| July 28, 2025 | 48.62 | 48.99 | 48.99 | 49 | 47.81 | 127,352 |
| July 25, 2025 | 48.7 | 48.47 | 48.47 | 48.7 | 47.35 | 154,715 |
| July 24, 2025 | 48.75 | 48.34 | 48.34 | 49.73 | 48.34 | 179,607 |
| July 23, 2025 | 47.85 | 48.94 | 48.94 | 48.94 | 47.53 | 141,151 |
| July 22, 2025 | 46.92 | 47.26 | 47.26 | 48 | 46.82 | 195,853 |
| July 21, 2025 | 47.61 | 47.14 | 47.14 | 48.24 | 47.06 | 158,000 |
| July 18, 2025 | 47.54 | 47.28 | 47.28 | 48.24 | 46.69 | 182,100 |
| July 17, 2025 | 47.03 | 47.54 | 47.54 | 48.28 | 46.98 | 153,400 |
| July 16, 2025 | 46.89 | 46.71 | 46.71 | 47.15 | 46.07 | 174,400 |
| July 15, 2025 | 48.9 | 46.71 | 46.71 | 48.9 | 46.71 | 172,512 |
| July 14, 2025 | 48.44 | 48.9 | 48.9 | 49.21 | 47.84 | 172,828 |
| July 11, 2025 | 49.69 | 48.53 | 48.53 | 50.09 | 48.51 | 186,051 |
| July 10, 2025 | 49.64 | 49.72 | 49.72 | 50.29 | 49.18 | 189,900 |
| July 09, 2025 | 49.78 | 49.43 | 49.43 | 49.79 | 48.84 | 197,100 |
| July 08, 2025 | 49.61 | 49.23 | 49.23 | 50.24 | 49.11 | 307,504 |
| July 07, 2025 | 49.2 | 49.67 | 49.67 | 49.88 | 49.01 | 278,110 |
| July 03, 2025 | 49.91 | 49.38 | 49.38 | 50.25 | 49.11 | 98,018 |
