58.02
-0.9401(-1.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 58.5 | 58.96 | 58.96 | 58.96 | 57.6 | 2,139 |
September 25, 2025 | 59.41 | 58.39 | 58.39 | 60.53 | 57.03 | 8,596 |
September 24, 2025 | 56.6 | 59.21 | 59.21 | 59.63 | 56.35 | 2,544 |
September 23, 2025 | 57.22 | 56.88 | 56.88 | 57.22 | 56.88 | 1,314 |
September 22, 2025 | 56.51 | 56.95 | 56.95 | 56.98 | 56.21 | 3,520 |
September 19, 2025 | 56.25 | 56.48 | 56.48 | 56.52 | 55.69 | 251 |
September 18, 2025 | 56.43 | 56.24 | 56.24 | 56.43 | 55.72 | 994 |
September 17, 2025 | 56.67 | 56.53 | 56.53 | 57.05 | 56.4 | 785 |
September 16, 2025 | 57.36 | 56.68 | 56.68 | 57.36 | 56.63 | 198 |
September 15, 2025 | 57.24 | 57.17 | 57.17 | 57.27 | 56.8 | 1,806 |
September 12, 2025 | 57.14 | 57.13 | 57.13 | 57.15 | 57.07 | 128 |
September 11, 2025 | 57.32 | 57.57 | 57.57 | 57.61 | 57.29 | 2,183 |
September 10, 2025 | 56.51 | 57.14 | 57.14 | 57.25 | 56.51 | 439 |
September 09, 2025 | 57.6 | 56.87 | 56.87 | 57.6 | 56.78 | 474 |
September 08, 2025 | 56.61 | 57.07 | 57.07 | 57.4 | 56.61 | 436 |
September 05, 2025 | 57.17 | 56.59 | 56.59 | 57.26 | 56.59 | 208 |
September 04, 2025 | 56.4 | 56.8 | 56.8 | 56.82 | 55.91 | 1,537 |
September 03, 2025 | 57.36 | 57 | 57 | 57.46 | 56.72 | 735 |
September 02, 2025 | 58.46 | 57.62 | 57.62 | 58.46 | 57.14 | 637 |
August 29, 2025 | 58.71 | 57.9 | 57.9 | 58.8 | 57.83 | 591 |
August 28, 2025 | 58.88 | 58.1 | 58.1 | 58.88 | 57.97 | 1,944 |
August 27, 2025 | 58.47 | 58.4 | 58.4 | 58.51 | 58.05 | 3,899 |
August 26, 2025 | 58.27 | 58.37 | 58.37 | 58.38 | 58.1 | 4,200 |
August 22, 2025 | 57.59 | 57.76 | 57.76 | 58.09 | 57.59 | 2,537 |
August 21, 2025 | 57 | 57.16 | 57.16 | 57.16 | 56.85 | 36,400 |
August 20, 2025 | 57.15 | 57.13 | 57.13 | 57.55 | 56.96 | 1,442 |
August 19, 2025 | 56.81 | 56.74 | 56.74 | 57.31 | 56.63 | 2,521 |
August 18, 2025 | 56.96 | 56.52 | 56.52 | 57.04 | 56.52 | 358 |
August 15, 2025 | 57 | 57.09 | 57.09 | 57.23 | 56.79 | 807 |
August 14, 2025 | 56.43 | 56.82 | 56.82 | 56.82 | 56.3 | 227 |
August 13, 2025 | 56.39 | 56.83 | 56.83 | 57.11 | 56.35 | 453 |
August 12, 2025 | 56.5 | 56.25 | 56.25 | 56.52 | 55.81 | 1,157 |
August 11, 2025 | 56.39 | 55.96 | 55.96 | 56.83 | 55.7 | 990 |
August 08, 2025 | 55.75 | 55.37 | 55.37 | 55.75 | 54.7 | 286 |
August 07, 2025 | 57.27 | 55.99 | 55.99 | 57.27 | 55.49 | 1,754 |
August 06, 2025 | 58.8 | 58.8 | 58.8 | 58.94 | 58.66 | 874 |
August 05, 2025 | 59 | 58.78 | 58.78 | 59.6 | 58.55 | 312 |
August 04, 2025 | 58.55 | 58.97 | 58.97 | 59 | 57.13 | 216 |
August 01, 2025 | 58.75 | 58.25 | 58.25 | 59.25 | 58.16 | 1,543 |
July 31, 2025 | 59.75 | 59.06 | 59.06 | 59.75 | 58.88 | 228 |
July 30, 2025 | 59.92 | 59.31 | 59.31 | 60.03 | 59.31 | 495 |
July 29, 2025 | 59.5 | 59.72 | 59.72 | 59.77 | 59.5 | 162 |
July 28, 2025 | 59.65 | 59.7 | 59.7 | 59.92 | 59.25 | 375 |
July 25, 2025 | 59.99 | 59.91 | 59.91 | 60.2 | 59.76 | 50 |
July 24, 2025 | 60.52 | 60.51 | 60.51 | 60.52 | 60.18 | 309 |
July 23, 2025 | 60.68 | 61.03 | 61.03 | 61.75 | 60.34 | 1,834 |
July 22, 2025 | 59.42 | 59.61 | 59.61 | 60 | 59.42 | 608 |
July 21, 2025 | 60 | 59.73 | 59.73 | 60 | 59.24 | 1,468 |
July 18, 2025 | 58.75 | 60.21 | 60.21 | 60.5 | 58.75 | 5,463 |
July 17, 2025 | 57.7 | 58.33 | 58.33 | 58.41 | 57.57 | 228 |
July 16, 2025 | 59.6 | 58.69 | 58.69 | 59.6 | 58.63 | 1,818 |
July 15, 2025 | 61.09 | 59.81 | 59.81 | 61.31 | 59.81 | 362 |
July 14, 2025 | 60.96 | 61.31 | 61.31 | 61.31 | 60.96 | 136 |
July 11, 2025 | 60.26 | 60.34 | 60.34 | 60.34 | 58.76 | 1,906 |
July 10, 2025 | 61.86 | 61.08 | 61.08 | 61.96 | 61.08 | 693 |
July 09, 2025 | 61.51 | 62.57 | 62.57 | 62.57 | 61.36 | 1,278 |
July 08, 2025 | 60.8 | 61.39 | 61.39 | 61.73 | 60.76 | 633 |
July 07, 2025 | 60.21 | 60.36 | 60.36 | 60.74 | 60.04 | 166 |
July 03, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.72 | 1,324 |
July 02, 2025 | 58.8 | 59.73 | 59.73 | 59.76 | 58.8 | 595 |