53.75
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 55.75 | 55.75 | 55.75 | 55.75 | 161.7K |
| 10:00 | 55.75 | 55.75 | 55.25 | 55.25 | 149.9K |
| 10:05 | 55.25 | 55.25 | 55.00 | 55.00 | 191.0K |
| 10:10 | 55.00 | 55.00 | 54.75 | 54.75 | 263.2K |
| 10:15 | 54.50 | 54.75 | 54.25 | 54.25 | 287.1K |
| 10:20 | 54.25 | 54.50 | 54.00 | 54.25 | 501.8K |
| 10:25 | 54.25 | 54.75 | 54.25 | 54.50 | 129.7K |
| 10:30 | 54.75 | 54.75 | 54.75 | 54.75 | 121.6K |
| 10:35 | 54.75 | 54.75 | 54.50 | 54.50 | 137.1K |
| 10:40 | 54.50 | 54.50 | 54.25 | 54.25 | 596.7K |
| 10:45 | 54.50 | 54.50 | 54.25 | 54.50 | 32.9K |
| 10:50 | 54.50 | 54.75 | 54.50 | 54.50 | 76.9K |
| 10:55 | 54.75 | 54.75 | 54.50 | 54.75 | 54.5K |
| 11:00 | 54.50 | 54.50 | 54.25 | 54.25 | 194.4K |
| 11:05 | 54.25 | 54.25 | 54.00 | 54.00 | 327.1K |
| 11:10 | 54.00 | 54.25 | 54.00 | 54.00 | 49.2K |
| 11:15 | 54.00 | 54.00 | 53.75 | 53.75 | 132.4K |
| 11:20 | 54.00 | 54.00 | 53.75 | 53.75 | 12.6K |
| 11:25 | 53.75 | 54.00 | 53.75 | 54.00 | 83.1K |
| 11:30 | 54.00 | 54.00 | 54.00 | 54.00 | 6.8K |
| 11:35 | 54.00 | 54.00 | 53.75 | 54.00 | 375.6K |
| 11:40 | 54.00 | 54.00 | 53.75 | 54.00 | 161.2K |
| 11:45 | 54.00 | 54.00 | 54.00 | 54.00 | 119.9K |
| 11:50 | 54.00 | 54.25 | 54.00 | 54.00 | 35.7K |
| 11:55 | 54.00 | 54.00 | 53.75 | 54.00 | 162.4K |
| 12:00 | 54.00 | 54.00 | 53.75 | 54.00 | 75.5K |
| 12:05 | 53.75 | 54.00 | 53.75 | 54.00 | 3.3K |
| 12:10 | 54.00 | 54.00 | 54.00 | 54.00 | 22.6K |
| 12:15 | 54.00 | 54.00 | 54.00 | 54.00 | 131.7K |
| 12:20 | 54.00 | 54.00 | 54.00 | 54.00 | 0.2K |
| 13:55 | 54.00 | 54.50 | 54.00 | 54.25 | 306.5K |
| 14:00 | 54.25 | 54.50 | 54.25 | 54.25 | 151.4K |
| 14:05 | 54.25 | 54.25 | 54.25 | 54.25 | 11.1K |
| 14:10 | 54.25 | 54.25 | 54.25 | 54.25 | 12.6K |
| 14:15 | 54.25 | 54.25 | 54.00 | 54.25 | 215.9K |
| 14:25 | 54.25 | 54.25 | 54.25 | 54.25 | 65.3K |
| 14:30 | 54.25 | 54.25 | 54.25 | 54.25 | 8.4K |
| 14:35 | 54.00 | 54.00 | 54.00 | 54.00 | 1.6K |
| 14:40 | 54.00 | 54.25 | 54.00 | 54.25 | 1.5K |
| 14:45 | 54.25 | 54.25 | 54.00 | 54.25 | 26.1K |
| 14:50 | 54.25 | 54.25 | 54.25 | 54.25 | 9.2K |
| 14:55 | 54.25 | 54.25 | 54.00 | 54.25 | 1.0K |
| 15:00 | 54.25 | 54.25 | 54.00 | 54.00 | 31.5K |
| 15:05 | 54.00 | 54.00 | 54.00 | 54.00 | 3.9K |
| 15:10 | 54.00 | 54.25 | 54.00 | 54.00 | 7.2K |
| 15:15 | 54.25 | 54.25 | 54.00 | 54.00 | 9.5K |
| 15:20 | 54.00 | 54.25 | 54.00 | 54.00 | 2.7K |
| 15:25 | 54.00 | 54.25 | 54.00 | 54.00 | 200.0K |
| 15:30 | 54.00 | 54.25 | 54.00 | 54.00 | 49.1K |
| 15:35 | 54.00 | 54.00 | 54.00 | 54.00 | 3.6K |
| 15:40 | 54.00 | 54.00 | 54.00 | 54.00 | 5.3K |
| 15:45 | 54.00 | 54.25 | 54.00 | 54.25 | 17.6K |
| 15:50 | 54.00 | 54.00 | 54.00 | 54.00 | 4.1K |
| 15:55 | 54.00 | 54.00 | 54.00 | 54.00 | 5.1K |
| 16:00 | 54.00 | 54.00 | 54.00 | 54.00 | 97.5K |
| 16:05 | 54.00 | 54.25 | 54.00 | 54.00 | 22.4K |
| 16:10 | 54.00 | 54.00 | 54.00 | 54.00 | 32.8K |
| 16:15 | 54.00 | 54.25 | 54.00 | 54.00 | 39.1K |
| 16:20 | 54.00 | 54.25 | 54.00 | 54.00 | 94.0K |
| 16:25 | 54.00 | 54.00 | 54.00 | 54.00 | 192.8K |
| 16:35 | 53.75 | 53.75 | 53.75 | 53.75 | 569.8K |
| 17:45 | 53.75 | 53.75 | 53.75 | 53.75 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 53.50 | 54.25 | 53.25 | 53.75 | 2.7M |
| 2025-09-25 | 54.00 | 54.25 | 53.00 | 53.50 | 4.7M |
| 2025-09-24 | 55.75 | 56.00 | 53.75 | 53.75 | 6.8M |
| 2025-09-23 | 57.00 | 57.00 | 54.75 | 55.50 | 6.2M |
| 2025-09-22 | 57.25 | 57.75 | 56.50 | 56.50 | 2.7M |
| 2025-09-19 | 58.00 | 58.00 | 57.00 | 57.50 | 4.8M |
| 2025-09-18 | 56.50 | 58.25 | 55.50 | 58.00 | 10.8M |
| 2025-09-17 | 57.25 | 57.25 | 56.25 | 56.25 | 3.2M |
| 2025-09-16 | 57.25 | 57.50 | 55.75 | 56.75 | 6.8M |
| 2025-09-15 | 57.75 | 57.75 | 56.50 | 57.00 | 3.2M |
| 2025-09-12 | 58.25 | 59.00 | 57.75 | 57.75 | 4.3M |
| 2025-09-11 | 58.00 | 59.00 | 57.50 | 58.00 | 6.8M |
| 2025-09-10 | 59.25 | 59.25 | 57.25 | 58.25 | 12.3M |
| 2025-09-09 | 62.00 | 62.00 | 58.25 | 59.25 | 8.2M |
| 2025-09-08 | 57.00 | 61.00 | 56.50 | 61.00 | 13.2M |
| 2025-09-05 | 55.50 | 56.25 | 54.75 | 55.25 | 3.9M |
| 2025-09-04 | 54.50 | 57.00 | 54.50 | 55.00 | 5.7M |
| 2025-09-03 | 52.25 | 55.00 | 52.25 | 54.25 | 6.7M |
| 2025-09-02 | 52.75 | 52.75 | 52.00 | 52.25 | 0.9M |
| 2025-09-01 | 50.75 | 53.25 | 50.75 | 52.50 | 2.6M |
| 2025-08-29 | 50.75 | 51.75 | 50.25 | 51.25 | 2.6M |
| 2025-08-28 | 51.00 | 51.25 | 50.75 | 50.75 | 0.9M |
| 2025-08-27 | 52.25 | 52.50 | 51.00 | 51.00 | 1.4M |
| 2025-08-26 | 52.50 | 53.00 | 52.00 | 52.00 | 1.6M |
| 2025-08-25 | 52.75 | 53.25 | 52.50 | 52.50 | 1.6M |
| 2025-08-22 | 52.00 | 52.50 | 51.75 | 52.25 | 1.3M |
| 2025-08-21 | 53.25 | 53.25 | 52.00 | 52.00 | 3.2M |
| 2025-08-20 | 54.75 | 54.75 | 53.00 | 53.75 | 2.8M |
| 2025-08-19 | 53.25 | 55.00 | 53.25 | 55.00 | 4.1M |
| 2025-08-18 | 54.00 | 54.50 | 52.75 | 53.25 | 3.5M |
| 2025-08-15 | 55.00 | 55.00 | 52.50 | 53.00 | 6.5M |
| 2025-08-14 | 56.25 | 56.25 | 54.50 | 55.00 | 3.6M |
| 2025-08-13 | 57.50 | 57.50 | 55.75 | 56.00 | 2.6M |
| 2025-08-08 | 57.00 | 57.00 | 55.50 | 56.25 | 3.1M |
| 2025-08-07 | 57.25 | 58.75 | 56.75 | 57.25 | 4.1M |
| 2025-08-06 | 56.75 | 57.50 | 56.25 | 57.25 | 2.1M |
| 2025-08-05 | 55.00 | 57.50 | 55.00 | 57.25 | 5.0M |
| 2025-08-04 | 55.50 | 55.50 | 54.00 | 54.75 | 2.0M |
| 2025-08-01 | 56.25 | 56.25 | 54.75 | 55.00 | 3.4M |
| 2025-07-31 | 55.25 | 56.00 | 54.50 | 55.25 | 2.5M |
| 2025-07-30 | 55.25 | 56.00 | 54.75 | 55.50 | 3.5M |
| 2025-07-29 | 54.75 | 55.50 | 53.50 | 55.25 | 7.2M |
| 2025-07-25 | 51.50 | 53.75 | 51.00 | 53.25 | 5.8M |
| 2025-07-24 | 54.75 | 56.00 | 52.25 | 52.25 | 13.5M |
| 2025-07-23 | 57.75 | 58.00 | 57.00 | 57.50 | 3.1M |
| 2025-07-22 | 56.50 | 58.00 | 56.00 | 57.75 | 4.2M |
| 2025-07-21 | 56.50 | 56.75 | 55.25 | 55.75 | 2.0M |
| 2025-07-18 | 56.00 | 57.00 | 55.50 | 56.50 | 2.2M |
| 2025-07-17 | 54.75 | 56.25 | 54.75 | 56.25 | 3.5M |
| 2025-07-16 | 57.00 | 57.50 | 53.75 | 54.50 | 4.5M |
| 2025-07-15 | 54.50 | 57.00 | 54.25 | 57.00 | 2.9M |
| 2025-07-14 | 52.75 | 54.75 | 52.75 | 54.50 | 2.8M |
| 2025-07-11 | 53.75 | 54.00 | 52.75 | 53.00 | 2.3M |
| 2025-07-09 | 53.25 | 53.75 | 52.75 | 53.75 | 2.1M |
| 2025-07-08 | 51.00 | 53.50 | 51.00 | 53.50 | 3.7M |
| 2025-07-07 | 51.75 | 52.00 | 50.25 | 51.75 | 3.1M |
| 2025-07-04 | 52.00 | 53.00 | 52.00 | 52.00 | 2.2M |
| 2025-07-03 | 51.00 | 52.25 | 50.25 | 52.25 | 3.7M |
| 2025-07-02 | 50.25 | 51.25 | 49.50 | 50.50 | 3.3M |
| 2025-07-01 | 49.00 | 50.75 | 48.50 | 50.75 | 2.6M |
| 2025-06-30 | 48.00 | 49.00 | 48.00 | 49.00 | 1.4M |
| 2025-06-27 | 49.75 | 50.00 | 48.00 | 48.00 | 2.3M |
| 2025-06-26 | 50.00 | 51.50 | 50.00 | 50.00 | 3.2M |
| 2025-06-25 | 48.50 | 50.75 | 48.25 | 50.25 | 3.3M |
| 2025-06-24 | 47.75 | 49.25 | 47.75 | 49.00 | 2.8M |
| 2025-06-23 | 47.50 | 47.75 | 46.50 | 47.00 | 2.4M |
| 2025-06-20 | 47.75 | 49.25 | 47.75 | 49.00 | 4.4M |
| 2025-06-19 | 49.75 | 50.00 | 47.50 | 47.75 | 4.9M |
| 2025-06-18 | 49.75 | 53.25 | 49.75 | 50.25 | 6.4M |
| 2025-06-17 | 49.50 | 50.25 | 49.00 | 49.50 | 3.0M |
| 2025-06-16 | 52.50 | 52.50 | 48.75 | 49.25 | 5.8M |
| 2025-06-13 | 56.00 | 56.00 | 52.75 | 53.00 | 6.2M |
| 2025-06-12 | 57.25 | 57.25 | 55.50 | 56.00 | 3.4M |
| 2025-06-11 | 57.75 | 58.25 | 57.25 | 57.50 | 1.0M |
| 2025-06-10 | 57.25 | 58.00 | 56.75 | 57.50 | 1.2M |
| 2025-06-09 | 58.00 | 58.00 | 57.25 | 57.25 | 0.9M |
| 2025-06-06 | 57.25 | 57.75 | 56.50 | 57.25 | 1.7M |
| 2025-06-05 | 57.25 | 57.75 | 56.50 | 57.25 | 3.5M |
| 2025-06-04 | 58.25 | 58.50 | 56.50 | 57.00 | 3.4M |
| 2025-05-30 | 57.50 | 58.75 | 57.00 | 58.75 | 3.9M |
| 2025-05-29 | 58.25 | 58.50 | 57.50 | 58.25 | 2.1M |
| 2025-05-28 | 57.00 | 58.00 | 56.50 | 57.50 | 2.5M |
| 2025-05-27 | 58.50 | 58.75 | 56.50 | 57.00 | 3.4M |
| 2025-05-26 | 59.25 | 59.75 | 58.50 | 59.25 | 2.1M |
| 2025-05-23 | 59.00 | 60.00 | 58.50 | 59.00 | 1.6M |
| 2025-05-22 | 59.75 | 60.50 | 58.50 | 59.00 | 4.2M |
| 2025-05-21 | 59.25 | 61.00 | 58.75 | 60.25 | 5.4M |
| 2025-05-20 | 58.00 | 60.50 | 58.00 | 60.00 | 8.1M |
| 2025-05-19 | 55.50 | 57.25 | 55.25 | 57.00 | 3.7M |
| 2025-05-16 | 56.75 | 57.50 | 56.00 | 56.00 | 3.3M |
| 2025-05-15 | 59.50 | 59.50 | 56.00 | 56.50 | 4.1M |
| 2025-05-14 | 60.25 | 60.75 | 59.75 | 59.75 | 1.2M |
| 2025-05-13 | 61.50 | 61.50 | 60.00 | 60.00 | 4.4M |
| 2025-05-09 | 61.50 | 61.75 | 61.00 | 61.25 | 1.7M |
| 2025-05-08 | 63.00 | 63.00 | 60.75 | 61.25 | 3.2M |
| 2025-05-07 | 61.25 | 63.00 | 61.25 | 62.75 | 2.6M |
| 2025-05-06 | 62.00 | 62.00 | 61.00 | 61.00 | 2.3M |
| 2025-05-02 | 63.00 | 63.25 | 61.75 | 61.75 | 2.2M |
| 2025-04-30 | 61.75 | 63.00 | 61.50 | 62.50 | 2.6M |
| 2025-04-29 | 63.25 | 63.75 | 61.25 | 61.75 | 3.4M |
| 2025-04-28 | 63.75 | 64.50 | 63.00 | 63.50 | 1.5M |
| 2025-04-25 | 63.75 | 64.25 | 63.00 | 64.25 | 2.0M |
| 2025-04-24 | 61.25 | 63.75 | 60.75 | 63.50 | 4.5M |
| 2025-04-23 | 63.75 | 63.75 | 61.00 | 61.00 | 2.5M |
| 2025-04-22 | 62.25 | 63.50 | 62.25 | 63.00 | 2.0M |
| 2025-04-21 | 63.75 | 63.75 | 62.50 | 62.75 | 3.0M |
| 2025-04-18 | 62.00 | 63.50 | 61.50 | 63.00 | 3.5M |
| 2025-04-17 | 61.00 | 62.75 | 60.00 | 62.00 | 3.0M |
| 2025-04-16 | 60.00 | 61.00 | 59.75 | 60.50 | 1.6M |
| 2025-04-11 | 60.00 | 61.50 | 59.50 | 60.50 | 2.8M |
| 2025-04-10 | 62.00 | 62.00 | 59.25 | 59.75 | 2.9M |
| 2025-04-09 | 56.75 | 58.75 | 55.25 | 58.50 | 3.2M |
| 2025-04-08 | 58.75 | 58.75 | 55.25 | 56.50 | 3.2M |
| 2025-04-04 | 60.50 | 60.50 | 59.25 | 59.75 | 2.6M |
| 2025-04-03 | 59.75 | 61.75 | 59.25 | 61.25 | 3.2M |
| 2025-04-02 | 57.75 | 61.00 | 57.75 | 60.50 | 5.1M |
| 2025-04-01 | 57.00 | 59.50 | 57.00 | 57.50 | 2.8M |
| 2025-03-31 | 57.00 | 57.75 | 56.00 | 56.75 | 5.8M |
| 2025-03-28 | 60.50 | 60.75 | 59.50 | 59.75 | 1.3M |
| 2025-03-27 | 61.50 | 62.00 | 60.75 | 60.75 | 3.0M |
| 2025-03-26 | 61.00 | 61.75 | 60.25 | 61.25 | 2.5M |
| 2025-03-25 | 62.25 | 62.25 | 60.75 | 61.00 | 2.2M |
| 2025-03-24 | 62.00 | 63.00 | 61.75 | 62.50 | 0.9M |
| 2025-03-21 | 62.25 | 63.00 | 61.50 | 62.25 | 2.6M |
| 2025-03-20 | 63.00 | 64.00 | 62.25 | 62.25 | 4.3M |
| 2025-03-19 | 62.25 | 63.50 | 61.75 | 62.75 | 3.4M |
| 2025-03-18 | 62.50 | 63.00 | 61.25 | 62.25 | 2.9M |
| 2025-03-17 | 62.50 | 63.25 | 61.75 | 62.25 | 2.5M |
| 2025-03-14 | 62.00 | 62.75 | 61.25 | 62.00 | 5.0M |
| 2025-03-13 | 60.25 | 64.25 | 59.50 | 61.50 | 9.0M |
| 2025-03-12 | 63.00 | 63.25 | 58.25 | 59.25 | 6.7M |
| 2025-03-11 | 63.00 | 63.50 | 60.50 | 63.00 | 5.4M |
| 2025-03-10 | 64.00 | 64.00 | 62.75 | 63.50 | 2.7M |
| 2025-03-07 | 64.25 | 65.00 | 63.25 | 64.25 | 2.2M |
| 2025-03-06 | 66.25 | 66.50 | 63.50 | 64.00 | 3.9M |
| 2025-03-05 | 65.50 | 66.50 | 64.50 | 66.25 | 2.7M |
| 2025-03-04 | 65.75 | 66.50 | 64.25 | 65.25 | 3.1M |
| 2025-03-03 | 68.50 | 69.00 | 65.00 | 66.00 | 2.9M |
| 2025-02-28 | 67.00 | 69.00 | 67.00 | 67.75 | 2.1M |
| 2025-02-27 | 70.00 | 70.50 | 68.75 | 69.25 | 2.0M |
| 2025-02-26 | 69.75 | 72.50 | 68.25 | 71.25 | 5.1M |
| 2025-02-25 | 71.00 | 71.00 | 67.25 | 69.00 | 2.6M |
| 2025-02-24 | 72.75 | 72.75 | 70.25 | 71.00 | 1.6M |
| 2025-02-21 | 72.75 | 74.00 | 72.00 | 74.00 | 2.0M |
| 2025-02-20 | 72.50 | 73.00 | 72.00 | 73.00 | 2.1M |
| 2025-02-19 | 71.75 | 74.00 | 71.75 | 73.25 | 2.7M |
| 2025-02-18 | 71.00 | 72.50 | 70.50 | 71.75 | 2.8M |
| 2025-02-17 | 71.25 | 71.25 | 70.00 | 71.00 | 1.8M |
| 2025-02-14 | 71.00 | 71.00 | 69.50 | 70.00 | 1.7M |
| 2025-02-13 | 71.25 | 71.25 | 69.75 | 71.00 | 3.5M |
| 2025-02-11 | 68.25 | 71.50 | 68.25 | 71.50 | 4.6M |
| 2025-02-10 | 71.00 | 71.75 | 68.00 | 68.25 | 3.5M |
| 2025-02-07 | 72.00 | 72.50 | 70.00 | 71.25 | 4.2M |
| 2025-02-06 | 74.00 | 74.00 | 70.25 | 71.50 | 4.2M |
| 2025-02-05 | 73.75 | 74.50 | 72.50 | 73.50 | 4.0M |
| 2025-02-04 | 72.00 | 74.50 | 72.00 | 74.00 | 6.3M |
| 2025-02-03 | 69.00 | 71.50 | 69.00 | 71.50 | 5.2M |
| 2025-01-31 | 71.00 | 71.50 | 69.00 | 70.50 | 5.1M |
| 2025-01-30 | 72.50 | 72.75 | 70.00 | 71.00 | 7.9M |
| 2025-01-29 | 75.50 | 75.50 | 71.75 | 72.00 | 8.7M |
| 2025-01-28 | 79.00 | 80.25 | 72.00 | 75.00 | 8.7M |
| 2025-01-27 | 79.75 | 80.00 | 78.50 | 79.00 | 2.2M |
| 2025-01-24 | 80.00 | 80.25 | 79.00 | 79.50 | 3.0M |
| 2025-01-23 | 79.25 | 81.00 | 79.00 | 79.50 | 4.6M |
| 2025-01-22 | 79.00 | 81.00 | 78.50 | 79.00 | 6.6M |
| 2025-01-21 | 76.75 | 78.00 | 75.75 | 78.00 | 4.0M |
| 2025-01-20 | 77.00 | 77.00 | 75.50 | 75.75 | 1.3M |
| 2025-01-17 | 77.25 | 77.25 | 76.25 | 76.50 | 1.5M |
| 2025-01-16 | 75.50 | 78.00 | 74.00 | 77.00 | 5.5M |
| 2025-01-15 | 72.25 | 73.75 | 72.25 | 73.50 | 2.6M |
| 2025-01-14 | 74.25 | 75.00 | 71.50 | 71.50 | 3.0M |
| 2025-01-13 | 75.00 | 75.00 | 73.50 | 73.50 | 1.3M |
| 2025-01-10 | 74.50 | 76.00 | 73.00 | 76.00 | 3.0M |
| 2025-01-09 | 77.00 | 77.00 | 74.50 | 74.50 | 3.9M |
| 2025-01-08 | 77.75 | 78.25 | 77.25 | 78.00 | 1.8M |
| 2025-01-07 | 78.25 | 79.00 | 77.50 | 77.75 | 2.5M |
| 2025-01-06 | 79.25 | 79.50 | 78.25 | 78.50 | 1.7M |
| 2025-01-03 | 79.75 | 79.75 | 78.25 | 79.00 | 1.9M |
| 2025-01-02 | 78.75 | 79.75 | 78.75 | 79.25 | 1.1M |