61.11
-1.6621(-2.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 59.53 | 60.58 | 60.58 | 61.18 | 59.34 | 216,300 |
| September 25, 2025 | 61.03 | 59.26 | 59.26 | 61.03 | 59.14 | 298,300 |
| September 24, 2025 | 62.43 | 61.23 | 61.23 | 64.24 | 60.36 | 260,000 |
| September 23, 2025 | 61.5 | 61.98 | 61.98 | 64.5 | 60.83 | 303,878 |
| September 22, 2025 | 60.5 | 61.45 | 61.45 | 61.9 | 59.98 | 290,334 |
| September 19, 2025 | 62.87 | 61 | 61 | 62.87 | 60.3 | 712,209 |
| September 18, 2025 | 62.7 | 62.51 | 62.51 | 63.32 | 60.35 | 494,838 |
| September 17, 2025 | 64.07 | 62.06 | 62.06 | 65.5 | 61.68 | 356,904 |
| September 16, 2025 | 61.48 | 63.45 | 63.45 | 63.5 | 60.48 | 294,848 |
| September 15, 2025 | 64.88 | 61.48 | 61.48 | 65.52 | 61.24 | 389,018 |
| September 12, 2025 | 64.83 | 64.74 | 64.74 | 65.47 | 64.01 | 364,011 |
| September 11, 2025 | 63.98 | 64.77 | 64.77 | 65.19 | 62.66 | 285,532 |
| September 10, 2025 | 60.29 | 62.95 | 62.95 | 64.2 | 60 | 425,014 |
| September 09, 2025 | 62.48 | 60.76 | 60.76 | 62.96 | 60.58 | 531,439 |
| September 08, 2025 | 64.4 | 62.54 | 62.54 | 65 | 60.72 | 341,100 |
| September 05, 2025 | 64.58 | 64.53 | 64.53 | 67.34 | 64.4 | 433,000 |
| September 04, 2025 | 66.31 | 64.27 | 64.27 | 67.18 | 63.69 | 313,133 |
| September 03, 2025 | 64.37 | 65.84 | 65.84 | 66.83 | 64.37 | 337,529 |
| September 02, 2025 | 61.24 | 64.49 | 64.49 | 66 | 61.24 | 344,300 |
| August 29, 2025 | 62.03 | 62.66 | 62.66 | 62.98 | 61.7 | 194,923 |
| August 28, 2025 | 63.04 | 62.3 | 62.3 | 63.7 | 61.2 | 311,300 |
| August 27, 2025 | 61.89 | 62.51 | 62.51 | 63.89 | 61.89 | 442,200 |
| August 26, 2025 | 60.06 | 62.04 | 62.04 | 62.15 | 59.65 | 358,535 |
| August 25, 2025 | 59.98 | 59.6 | 59.6 | 60.98 | 59.17 | 258,601 |
| August 22, 2025 | 56.64 | 60.6 | 60.6 | 61.26 | 56.64 | 438,400 |
| August 21, 2025 | 55.19 | 55.9 | 55.9 | 55.98 | 53.7 | 322,600 |
| August 20, 2025 | 56.74 | 55.94 | 55.94 | 56.86 | 55.43 | 286,100 |
| August 19, 2025 | 57.57 | 57.18 | 57.18 | 58.65 | 56.93 | 307,217 |
| August 18, 2025 | 58.6 | 57.36 | 57.36 | 59.92 | 57.3 | 550,200 |
| August 15, 2025 | 60.49 | 59.78 | 59.78 | 60.92 | 58.87 | 424,216 |
| August 14, 2025 | 59.94 | 59.9 | 59.9 | 61.04 | 59.03 | 570,305 |
| August 13, 2025 | 56.74 | 61.31 | 61.31 | 61.83 | 56.34 | 805,000 |
| August 12, 2025 | 49.88 | 56.76 | 56.76 | 57.01 | 49.2 | 744,794 |
| August 11, 2025 | 49.03 | 49.04 | 49.04 | 49.58 | 47.83 | 511,800 |
| August 08, 2025 | 49.69 | 48.94 | 48.94 | 49.69 | 48.31 | 436,397 |
| August 07, 2025 | 50.43 | 49.48 | 49.48 | 50.79 | 48.54 | 364,700 |
| August 06, 2025 | 47.6 | 50.3 | 50.3 | 50.36 | 47.27 | 692,811 |
| August 05, 2025 | 50.37 | 48.87 | 48.87 | 50.37 | 42.56 | 1.33M |
| August 04, 2025 | 48.91 | 48.59 | 48.59 | 48.91 | 47.6 | 462,559 |
| August 01, 2025 | 50 | 48.12 | 48.12 | 50.19 | 47.8 | 599,800 |
| July 31, 2025 | 50.58 | 51.64 | 51.64 | 52.96 | 50.12 | 379,834 |
| July 30, 2025 | 50.92 | 50.67 | 50.67 | 52.13 | 50.17 | 350,197 |
| July 29, 2025 | 51.29 | 50.79 | 50.79 | 52.3 | 50.53 | 335,729 |
| July 28, 2025 | 51.01 | 51.29 | 51.29 | 51.66 | 50.14 | 455,772 |
| July 25, 2025 | 50.33 | 50.63 | 50.63 | 50.7 | 49.38 | 405,136 |
| July 24, 2025 | 52.54 | 50.35 | 50.35 | 53.77 | 50.16 | 554,099 |
| July 23, 2025 | 53.13 | 54.12 | 54.12 | 54.39 | 52.77 | 294,635 |
| July 22, 2025 | 51.41 | 52.48 | 52.48 | 52.73 | 51.13 | 322,216 |
| July 21, 2025 | 52.31 | 51.45 | 51.45 | 52.53 | 51.05 | 313,200 |
| July 18, 2025 | 52.47 | 51.69 | 51.69 | 53.21 | 50.61 | 300,421 |
| July 17, 2025 | 53.2 | 52.3 | 52.3 | 55.02 | 51.77 | 413,900 |
| July 16, 2025 | 53.32 | 52.51 | 52.51 | 53.68 | 50.57 | 388,400 |
| July 15, 2025 | 54.2 | 52.46 | 52.46 | 54.95 | 52.4 | 339,832 |
| July 14, 2025 | 54.51 | 54.21 | 54.21 | 54.76 | 53.5 | 386,757 |
| July 11, 2025 | 57.36 | 54.52 | 54.52 | 57.87 | 54.4 | 526,708 |
| July 10, 2025 | 56.01 | 58.59 | 58.59 | 60 | 54.54 | 730,970 |
| July 09, 2025 | 55.12 | 52.78 | 52.78 | 56.52 | 52.7 | 405,327 |
| July 08, 2025 | 55.69 | 54.53 | 54.53 | 57.36 | 54.36 | 410,810 |
| July 07, 2025 | 58.66 | 55.41 | 55.41 | 60.17 | 55.32 | 687,900 |
| July 03, 2025 | 59.4 | 60.29 | 60.29 | 61.55 | 59.4 | 325,100 |
