58.64
-0.4(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 58.56 | 59.79 | 59.79 | 59.88 | 58.39 | 440,000 |
| September 25, 2025 | 58.38 | 58.77 | 58.77 | 58.86 | 58.16 | 388,000 |
| September 24, 2025 | 60.08 | 58.87 | 58.87 | 60.55 | 58.75 | 471,525 |
| September 23, 2025 | 60.24 | 60.12 | 60.12 | 60.51 | 59.99 | 410,872 |
| September 22, 2025 | 60.88 | 59.91 | 59.91 | 61.16 | 59.82 | 513,700 |
| September 19, 2025 | 61.45 | 60.69 | 60.69 | 61.45 | 60.44 | 1.57M |
| September 18, 2025 | 60.47 | 61.17 | 61.17 | 61.46 | 60.29 | 496,220 |
| September 17, 2025 | 60.47 | 60.48 | 60.48 | 61.3 | 59.97 | 497,900 |
| September 16, 2025 | 61.5 | 60.81 | 60.81 | 61.5 | 60.25 | 558,700 |
| September 15, 2025 | 59.48 | 61.45 | 61.45 | 61.69 | 59.35 | 583,500 |
| September 12, 2025 | 61.39 | 59.48 | 59.48 | 61.39 | 59.43 | 423,200 |
| September 11, 2025 | 60.15 | 61.58 | 61.58 | 61.61 | 59.68 | 471,100 |
| September 10, 2025 | 58.49 | 59.8 | 59.8 | 59.93 | 58.31 | 455,200 |
| September 09, 2025 | 59.23 | 59.04 | 59.04 | 59.36 | 58.25 | 466,917 |
| September 08, 2025 | 59.1 | 59.37 | 59.37 | 59.76 | 58.1 | 551,400 |
| September 05, 2025 | 60.06 | 59.27 | 59.27 | 60.55 | 59.13 | 771,378 |
| September 04, 2025 | 58.45 | 60.25 | 60.25 | 60.47 | 58.26 | 642,250 |
| September 03, 2025 | 57.51 | 57.78 | 57.78 | 58.06 | 57.36 | 603,400 |
| September 02, 2025 | 55.95 | 57.5 | 57.5 | 57.62 | 55.9 | 526,634 |
| August 29, 2025 | 57.83 | 56.59 | 56.59 | 57.83 | 56.41 | 516,816 |
| August 28, 2025 | 57.08 | 57.5 | 57.5 | 57.56 | 56.72 | 765,026 |
| August 27, 2025 | 55.24 | 56.85 | 56.85 | 56.94 | 55.24 | 638,817 |
| August 26, 2025 | 55.65 | 55.13 | 55.13 | 56.05 | 55.02 | 554,086 |
| August 25, 2025 | 56.13 | 55.9 | 55.9 | 56.93 | 55.74 | 611,436 |
| August 22, 2025 | 54.49 | 56.18 | 56.18 | 56.61 | 53.26 | 1.04M |
| August 21, 2025 | 54.57 | 54.85 | 54.85 | 55.1 | 54.39 | 664,500 |
| August 20, 2025 | 55.02 | 55.04 | 55.04 | 55.49 | 54.59 | 321,600 |
| August 19, 2025 | 55.86 | 55.2 | 55.2 | 56.06 | 54.99 | 264,512 |
| August 18, 2025 | 55.39 | 55.53 | 55.53 | 55.75 | 54.96 | 304,684 |
| August 15, 2025 | 55.94 | 55.54 | 55.54 | 56.02 | 55.03 | 444,505 |
| August 14, 2025 | 56.45 | 56.07 | 56.07 | 56.77 | 55.64 | 625,738 |
| August 13, 2025 | 55.98 | 57.26 | 57.26 | 57.53 | 55.98 | 577,691 |
| August 12, 2025 | 54.68 | 55.68 | 55.68 | 56.03 | 54.2 | 892,240 |
| August 11, 2025 | 53.01 | 54.45 | 54.45 | 54.6 | 52.49 | 1.12M |
| August 08, 2025 | 53.03 | 52.58 | 52.58 | 53.06 | 52.27 | 301,312 |
| August 07, 2025 | 52.66 | 52.7 | 52.7 | 54.05 | 52.31 | 543,801 |
| August 06, 2025 | 50.41 | 51.74 | 51.74 | 51.75 | 50.33 | 381,342 |
| August 05, 2025 | 51.05 | 50.4 | 50.4 | 51.2 | 50.1 | 541,119 |
| August 04, 2025 | 49.62 | 51.16 | 51.16 | 51.34 | 49.6 | 451,328 |
| August 01, 2025 | 48.78 | 49.23 | 49.23 | 49.26 | 47.7 | 397,200 |
| July 31, 2025 | 48.99 | 49.37 | 49.37 | 49.73 | 48.91 | 478,100 |
| July 30, 2025 | 49.91 | 49.38 | 49.38 | 49.91 | 48.92 | 422,800 |
| July 29, 2025 | 50.27 | 49.45 | 49.45 | 50.31 | 49.32 | 544,300 |
| July 28, 2025 | 49.42 | 50.08 | 50.08 | 50.31 | 49.29 | 570,218 |
| July 25, 2025 | 49.6 | 49.07 | 49.07 | 49.6 | 48.98 | 268,639 |
| July 24, 2025 | 50.03 | 49.09 | 49.09 | 50.3 | 49.01 | 298,920 |
| July 23, 2025 | 49.68 | 50.14 | 50.14 | 50.31 | 49.67 | 366,304 |
| July 22, 2025 | 49.28 | 49.67 | 49.67 | 49.97 | 48.79 | 388,324 |
| July 21, 2025 | 48.34 | 48.95 | 48.95 | 49.69 | 48.12 | 502,700 |
| July 18, 2025 | 48.39 | 48.04 | 48.04 | 48.4 | 47.78 | 411,447 |
| July 17, 2025 | 47.48 | 48.1 | 48.1 | 48.12 | 47.48 | 536,650 |
| July 16, 2025 | 47.57 | 47.63 | 47.63 | 47.81 | 46.89 | 477,100 |
| July 15, 2025 | 47.95 | 47.27 | 47.27 | 48.25 | 47.17 | 412,500 |
| July 14, 2025 | 47.56 | 48.28 | 47.93 | 48.38 | 47.12 | 514,850 |
| July 11, 2025 | 46.77 | 47.35 | 47.35 | 47.73 | 46.77 | 261,002 |
| July 10, 2025 | 46.52 | 47.11 | 47.11 | 47.85 | 46.43 | 351,700 |
| July 09, 2025 | 47.2 | 46.96 | 46.96 | 47.2 | 46.47 | 247,020 |
| July 08, 2025 | 47.01 | 47.07 | 47.07 | 47.24 | 46.39 | 450,604 |
| July 07, 2025 | 47.45 | 46.95 | 46.95 | 47.66 | 46.75 | 595,437 |
| July 03, 2025 | 47.63 | 47.66 | 47.66 | 47.96 | 47.48 | 157,900 |
