52.13
+0.34(+0.66%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 51.48 | 52.14 | 52.14 | 52.14 | 51.47 | 8,569 |
October 16, 2025 | 51.64 | 51.79 | 51.79 | 51.87 | 51.41 | 27,791 |
October 15, 2025 | 51.26 | 51.36 | 51.36 | 51.39 | 51.06 | 5,949 |
October 14, 2025 | 50.42 | 50.69 | 50.69 | 50.71 | 50.31 | 15,988 |
October 13, 2025 | 50.74 | 50.35 | 50.35 | 50.78 | 50.29 | 18,761 |
October 10, 2025 | 50.34 | 50.83 | 50.83 | 50.83 | 50.34 | 2,057 |
October 09, 2025 | 50.28 | 50.29 | 50.29 | 50.47 | 50.28 | 2,903 |
October 08, 2025 | 50.43 | 50.35 | 50.35 | 50.54 | 50.22 | 827 |
October 07, 2025 | 50.15 | 50.31 | 50.31 | 50.31 | 49.98 | 780 |
October 06, 2025 | 50.64 | 50.12 | 50.12 | 50.65 | 50.1 | 8,092 |
October 03, 2025 | 50.52 | 50.46 | 50.46 | 50.52 | 50.43 | 1,476 |
October 02, 2025 | 50.1 | 50.38 | 50.38 | 50.74 | 50.1 | 19,119 |
October 01, 2025 | 50.68 | 50.48 | 50.48 | 50.7 | 50.43 | 1,428 |
September 30, 2025 | 50.46 | 50.62 | 50.62 | 50.65 | 50.35 | 10,720 |
September 29, 2025 | 50.5 | 50.3 | 50.3 | 50.5 | 50.27 | 3,307 |
September 26, 2025 | 50.41 | 50.33 | 50.33 | 50.45 | 50.3 | 3,330 |
September 25, 2025 | 50.68 | 50.38 | 50.38 | 50.81 | 50.38 | 15,253 |
September 24, 2025 | 50.7 | 50.63 | 50.63 | 50.96 | 50.52 | 3,329 |
September 23, 2025 | 50.64 | 50.41 | 50.41 | 50.68 | 50.41 | 6,907 |
September 22, 2025 | 51 | 50.63 | 50.63 | 51 | 50.6 | 8,014 |
September 19, 2025 | 51 | 51.05 | 51.05 | 51.28 | 51 | 192 |
September 18, 2025 | 51.7 | 51.34 | 51.34 | 51.72 | 51.26 | 2,042 |
September 17, 2025 | 51.36 | 51.72 | 51.72 | 51.77 | 51.34 | 6,848 |
September 16, 2025 | 51.25 | 51.24 | 51.24 | 51.58 | 51.19 | 16,379 |
September 15, 2025 | 51.71 | 51.46 | 51.46 | 51.85 | 51.46 | 964 |
September 12, 2025 | 51.8 | 51.65 | 51.65 | 51.82 | 51.65 | 918 |
September 11, 2025 | 51.56 | 51.89 | 51.89 | 51.89 | 51.47 | 752 |
September 10, 2025 | 51.84 | 51.41 | 51.41 | 51.91 | 51.4 | 2,402 |
September 09, 2025 | 51.97 | 51.77 | 51.77 | 51.97 | 51.69 | 9,914 |
September 08, 2025 | 52.1 | 51.77 | 51.77 | 52.1 | 51.77 | 34,545 |
September 05, 2025 | 51.89 | 52.06 | 52.06 | 52.06 | 51.78 | 1,006 |
September 04, 2025 | 51.77 | 51.87 | 51.87 | 51.9 | 51.77 | 7,865 |
September 03, 2025 | 51.49 | 51.62 | 51.62 | 51.62 | 51.38 | 1,886 |
September 02, 2025 | 51.65 | 51.57 | 51.57 | 51.7 | 51.52 | 165,822 |
September 01, 2025 | 51.86 | 51.73 | 51.73 | 51.92 | 51.73 | 13,708 |
August 29, 2025 | 51.42 | 51.55 | 51.55 | 51.69 | 51.38 | 15,029 |
August 28, 2025 | 51.7 | 51.41 | 51.41 | 51.76 | 51.41 | 4,839 |
August 27, 2025 | 51.5 | 51.43 | 51.43 | 51.53 | 51.37 | 5,018 |
August 26, 2025 | 51.76 | 51.53 | 51.53 | 51.81 | 51.51 | 16,041 |
August 22, 2025 | 52.6 | 52.67 | 52.67 | 52.82 | 52.59 | 4,646 |
August 21, 2025 | 53.07 | 52.71 | 52.71 | 53.07 | 52.6 | 20,885 |
August 20, 2025 | 52.49 | 53.08 | 53.08 | 53.3 | 52.33 | 6,882 |
August 19, 2025 | 52.09 | 52.43 | 52.43 | 52.55 | 52.06 | 4,296 |
August 18, 2025 | 51.99 | 52 | 52 | 52 | 50.63 | 2,344 |
August 15, 2025 | 51.85 | 51.94 | 51.94 | 52.01 | 51.82 | 149,012 |
August 14, 2025 | 52.2 | 51.95 | 51.95 | 52.2 | 51.95 | 5,529 |
August 13, 2025 | 52.26 | 52.22 | 52.22 | 52.39 | 52.08 | 11,924 |
August 12, 2025 | 52.66 | 52.24 | 52.24 | 52.66 | 52.06 | 5,393 |
August 11, 2025 | 52.26 | 51.98 | 51.98 | 52.26 | 51.9 | 10,594 |
August 08, 2025 | 52.08 | 52.1 | 52.1 | 52.26 | 51.99 | 356 |
August 07, 2025 | 51.32 | 51.66 | 51.66 | 51.92 | 51.32 | 345 |
August 06, 2025 | 50.98 | 51.55 | 51.55 | 51.55 | 50.88 | 94 |
August 05, 2025 | 50.94 | 51.02 | 51.02 | 51.02 | 50.79 | 604 |
August 04, 2025 | 51.12 | 50.8 | 50.8 | 51.15 | 50.66 | 6,815 |
August 01, 2025 | 50.3 | 50.68 | 50.68 | 50.78 | 50.12 | 311,945 |
July 31, 2025 | 50.73 | 50.46 | 50.46 | 50.73 | 50.41 | 2,426 |
July 30, 2025 | 51.81 | 50.92 | 50.92 | 51.81 | 50.9 | 144,888 |
July 29, 2025 | 50.78 | 51.06 | 51.06 | 51.06 | 50.72 | 1,709 |
July 28, 2025 | 51.61 | 51.01 | 51.01 | 51.61 | 50.88 | 153,500 |
July 25, 2025 | 51.54 | 51.37 | 51.37 | 51.54 | 51.25 | 3,631 |