59.05
+0.675(+1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 58.59 | 59.05 | 59.05 | 59.59 | 57.23 | 100,950 |
| October 22, 2025 | 55.65 | 58.37 | 58.37 | 58.48 | 54.11 | 97,500 |
| October 21, 2025 | 54.53 | 55.65 | 55.65 | 56.47 | 54.49 | 51,015 |
| October 20, 2025 | 53.81 | 54.97 | 54.97 | 55.5 | 53.81 | 70,200 |
| October 17, 2025 | 53.54 | 53.72 | 53.72 | 54.83 | 53.44 | 41,438 |
| October 16, 2025 | 57.99 | 53.47 | 53.47 | 58.01 | 53.24 | 73,137 |
| October 15, 2025 | 59.08 | 57.93 | 57.93 | 59.61 | 57.02 | 59,400 |
| October 14, 2025 | 55.21 | 58.01 | 58.01 | 58.2 | 55.21 | 62,601 |
| October 13, 2025 | 55.42 | 56.27 | 56.29 | 56.31 | 54.41 | 57,595 |
| October 10, 2025 | 58.02 | 54.76 | 54.76 | 60.37 | 54.63 | 87,277 |
| October 09, 2025 | 56 | 57.81 | 57.81 | 58.39 | 55.1 | 141,928 |
| October 08, 2025 | 54.19 | 55.37 | 55.37 | 55.92 | 54.19 | 76,936 |
| October 07, 2025 | 53.96 | 54.14 | 54.14 | 54.55 | 52.78 | 91,691 |
| October 06, 2025 | 56.9 | 54.14 | 54.14 | 57.32 | 53.85 | 86,917 |
| October 03, 2025 | 57.09 | 56.73 | 56.73 | 58.48 | 55.16 | 92,400 |
| October 02, 2025 | 58.43 | 56.4 | 56.4 | 59 | 56.31 | 73,200 |
| October 01, 2025 | 58.58 | 58.06 | 58.06 | 59.7 | 57.8 | 79,662 |
| September 30, 2025 | 60.86 | 58.58 | 58.58 | 61.13 | 57.01 | 139,728 |
| September 29, 2025 | 63.6 | 60.97 | 60.97 | 63.6 | 60.85 | 62,124 |
| September 26, 2025 | 65 | 63.38 | 63.38 | 65.71 | 62.86 | 49,650 |
| September 25, 2025 | 66.02 | 64.53 | 64.53 | 66.46 | 64.04 | 48,700 |
| September 24, 2025 | 68.83 | 66.75 | 66.75 | 69.68 | 66.28 | 70,142 |
| September 23, 2025 | 70 | 68.16 | 68.16 | 70.59 | 67.61 | 94,800 |
| September 22, 2025 | 70.08 | 70.21 | 70.21 | 70.98 | 69.02 | 42,425 |
| September 19, 2025 | 71.52 | 70.25 | 70.25 | 72.8 | 69.04 | 191,600 |
| September 18, 2025 | 73.97 | 71.5 | 71.5 | 74.83 | 70.34 | 98,600 |
| September 17, 2025 | 72.56 | 71.77 | 71.77 | 73.83 | 71.77 | 135,100 |
| September 16, 2025 | 76.58 | 72.6 | 72.6 | 77.21 | 72.19 | 101,208 |
| September 15, 2025 | 75.31 | 76.15 | 76.15 | 78.91 | 73.55 | 115,735 |
| September 12, 2025 | 68.95 | 72.17 | 72.17 | 75.71 | 68.95 | 83,900 |
| September 11, 2025 | 67.28 | 67.95 | 67.95 | 68.65 | 67.03 | 38,772 |
| September 10, 2025 | 68.67 | 67.14 | 67.14 | 69.61 | 66.55 | 34,114 |
| September 09, 2025 | 68.39 | 68.15 | 68.15 | 68.82 | 67.79 | 23,287 |
| September 08, 2025 | 68.28 | 68.09 | 68.09 | 69.2 | 67.68 | 39,800 |
| September 05, 2025 | 69.47 | 67.84 | 67.84 | 69.94 | 67.24 | 40,100 |
| September 04, 2025 | 67.46 | 68.76 | 68.76 | 69.07 | 67.37 | 34,666 |
| September 03, 2025 | 65.85 | 67.1 | 67.1 | 67.21 | 65.85 | 29,200 |
| September 02, 2025 | 65.47 | 66.34 | 66.34 | 66.7 | 64.75 | 28,100 |
| August 29, 2025 | 66.52 | 66.7 | 66.7 | 67.07 | 66.27 | 20,933 |
| August 28, 2025 | 67.6 | 66.83 | 66.83 | 67.6 | 66.44 | 26,900 |
| August 27, 2025 | 66.21 | 66.25 | 66.25 | 67.5 | 66.1 | 33,900 |
| August 26, 2025 | 65.28 | 66.54 | 66.54 | 66.99 | 65.21 | 43,500 |
| August 25, 2025 | 65.47 | 65.37 | 65.37 | 66.99 | 65.02 | 44,823 |
| August 22, 2025 | 62.14 | 65.57 | 65.57 | 65.95 | 61.82 | 60,131 |
| August 21, 2025 | 62.87 | 62.07 | 62.07 | 62.87 | 60.97 | 30,601 |
| August 20, 2025 | 62.92 | 62.76 | 62.76 | 63.29 | 61.01 | 44,127 |
| August 19, 2025 | 63.1 | 63.16 | 63.16 | 63.74 | 62.47 | 35,200 |
| August 18, 2025 | 61.35 | 63.29 | 63.29 | 64.44 | 60 | 97,500 |
| August 15, 2025 | 63.12 | 61.35 | 61.35 | 63.12 | 60.61 | 35,102 |
| August 14, 2025 | 61.69 | 62.15 | 62.15 | 62.41 | 60.43 | 29,418 |
| August 13, 2025 | 60 | 62.23 | 62.23 | 62.88 | 60 | 60,971 |
| August 12, 2025 | 60.43 | 60.75 | 60.75 | 60.85 | 59.33 | 78,000 |
| August 11, 2025 | 57.49 | 59.52 | 59.52 | 61.65 | 56.74 | 89,316 |
| August 08, 2025 | 51.16 | 56.82 | 56.82 | 57.48 | 51.16 | 66,714 |
| August 07, 2025 | 50.75 | 49.61 | 49.61 | 50.82 | 49.05 | 18,300 |
| August 06, 2025 | 49.48 | 49.89 | 49.89 | 49.94 | 49.25 | 18,600 |
| August 05, 2025 | 49.52 | 49.57 | 49.57 | 49.58 | 48.54 | 26,636 |
| August 04, 2025 | 48.16 | 48.93 | 48.93 | 49.49 | 48.06 | 32,411 |
| August 01, 2025 | 48.74 | 48.02 | 48.02 | 48.74 | 46.93 | 48,800 |
| July 31, 2025 | 49.01 | 49.63 | 49.63 | 50.1 | 49.01 | 31,141 |