60.37
-1.25(-2.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 61.61 | 61.62 | 61.62 | 61.87 | 61.05 | 1.03M |
| August 14, 2025 | 61.37 | 61.61 | 61.61 | 61.94 | 61.25 | 640,800 |
| August 13, 2025 | 61.03 | 61.48 | 61.48 | 61.56 | 60.8 | 940,400 |
| August 12, 2025 | 60.55 | 61.01 | 61.01 | 61.28 | 60.2 | 606,649 |
| August 11, 2025 | 60.94 | 60.38 | 60.38 | 61.05 | 60.19 | 576,026 |
| August 08, 2025 | 60.35 | 60.88 | 60.88 | 60.99 | 60.17 | 505,400 |
| August 07, 2025 | 59.99 | 60.35 | 60.35 | 60.38 | 59.61 | 951,100 |
| August 06, 2025 | 59 | 59.77 | 59.77 | 60.04 | 58.75 | 692,527 |
| August 05, 2025 | 58.85 | 59 | 59 | 59.07 | 58.68 | 825,500 |
| August 04, 2025 | 57.9 | 58.88 | 58.88 | 59.08 | 57.89 | 644,200 |
| August 01, 2025 | 58 | 57.82 | 57.82 | 58.44 | 57.7 | 609,600 |
| July 31, 2025 | 57.13 | 57.78 | 57.78 | 57.84 | 56.31 | 1.01M |
| July 30, 2025 | 56.55 | 57.11 | 57.11 | 57.76 | 56.46 | 1.01M |
| July 29, 2025 | 55.97 | 56.53 | 56.53 | 56.59 | 55.79 | 531,400 |
| July 28, 2025 | 56.56 | 55.87 | 55.87 | 56.89 | 55.87 | 543,941 |
| July 25, 2025 | 56.43 | 56.67 | 56.67 | 56.77 | 56.28 | 528,900 |
| July 24, 2025 | 56.78 | 56.29 | 56.29 | 56.85 | 56.27 | 525,223 |
| July 23, 2025 | 58.01 | 56.78 | 56.78 | 58.06 | 56.55 | 761,500 |
| July 22, 2025 | 57.61 | 57.99 | 57.99 | 58.41 | 57.58 | 551,200 |
| July 21, 2025 | 56.83 | 57.61 | 57.61 | 57.97 | 56.83 | 502,000 |
| July 18, 2025 | 57.04 | 56.83 | 56.83 | 57.4 | 56.78 | 421,656 |
| July 17, 2025 | 57.27 | 57.02 | 57.02 | 57.46 | 56.66 | 360,256 |
| July 16, 2025 | 56.67 | 56.96 | 56.96 | 57.11 | 56.41 | 537,200 |
| July 15, 2025 | 57.09 | 56.56 | 56.56 | 57.19 | 56.44 | 806,432 |
| July 14, 2025 | 56.99 | 57.15 | 57.15 | 57.39 | 56.57 | 923,900 |
| July 11, 2025 | 57.18 | 56.93 | 56.93 | 57.51 | 56.89 | 1.03M |
| July 10, 2025 | 56.46 | 57.51 | 57.51 | 57.79 | 56.45 | 643,303 |
| July 09, 2025 | 56.53 | 56.76 | 56.76 | 56.9 | 56.1 | 518,900 |
| July 08, 2025 | 56.06 | 56.42 | 56.42 | 56.64 | 55.82 | 604,616 |
| July 07, 2025 | 56.91 | 56.44 | 56.44 | 57.1 | 56.18 | 528,041 |
| July 03, 2025 | 56.7 | 56.91 | 56.91 | 56.95 | 56.58 | 262,841 |
| July 02, 2025 | 56.61 | 56.48 | 56.48 | 56.92 | 56.03 | 478,345 |
| July 01, 2025 | 55.94 | 56.76 | 56.76 | 57.24 | 55.83 | 803,100 |
| June 30, 2025 | 55.93 | 56.1 | 56.1 | 56.18 | 55.5 | 598,438 |
| June 27, 2025 | 56.01 | 55.94 | 55.94 | 56.39 | 55.62 | 1.04M |
| June 26, 2025 | 55.79 | 55.91 | 55.91 | 56.01 | 55.55 | 980,404 |
| June 25, 2025 | 56.52 | 55.66 | 55.66 | 56.56 | 55.52 | 929,341 |
| June 24, 2025 | 56.81 | 56.82 | 56.82 | 57.17 | 56.69 | 392,600 |
| June 23, 2025 | 56.03 | 57 | 57 | 57.11 | 56 | 580,934 |
| June 20, 2025 | 56.02 | 55.77 | 55.77 | 56.4 | 55.72 | 879,526 |
| June 18, 2025 | 56.25 | 55.97 | 55.97 | 56.43 | 55.89 | 447,126 |
| June 17, 2025 | 56.22 | 56.09 | 56.09 | 56.28 | 55.49 | 865,526 |
| June 16, 2025 | 57.1 | 56.23 | 56.23 | 57.31 | 55.96 | 386,500 |
| June 13, 2025 | 57.31 | 56.83 | 56.83 | 57.48 | 56.68 | 299,911 |
| June 12, 2025 | 57.41 | 57.47 | 57.47 | 57.52 | 57.1 | 394,400 |
| June 11, 2025 | 57.83 | 57.5 | 57.5 | 58.02 | 57.42 | 482,500 |
| June 10, 2025 | 57.49 | 57.68 | 57.68 | 57.86 | 57.42 | 262,917 |
| June 09, 2025 | 57.08 | 57.39 | 57.39 | 57.65 | 56.9 | 497,835 |
| June 06, 2025 | 57.65 | 57.17 | 57.17 | 57.69 | 56.69 | 573,230 |
| June 05, 2025 | 57.35 | 57.23 | 57.23 | 57.39 | 56.91 | 295,500 |
| June 04, 2025 | 58.23 | 57.45 | 57.45 | 58.34 | 57.43 | 295,930 |
| June 03, 2025 | 58.54 | 58.54 | 58.54 | 58.69 | 57.95 | 396,852 |
| June 02, 2025 | 58.14 | 58.38 | 58.38 | 58.79 | 58 | 504,153 |
| May 30, 2025 | 58.03 | 58.47 | 58.47 | 58.7 | 57.92 | 448,800 |
| May 29, 2025 | 57.5 | 58.1 | 58.1 | 58.11 | 57.58 | 420,219 |
| May 28, 2025 | 58.52 | 57.64 | 57.64 | 58.88 | 57.4 | 427,107 |
| May 27, 2025 | 58.51 | 58.62 | 58.62 | 58.85 | 58.18 | 473,529 |
| May 23, 2025 | 57.79 | 58.06 | 58.06 | 58.14 | 57.28 | 343,293 |
| May 22, 2025 | 57.95 | 57.56 | 57.56 | 57.95 | 57 | 558,200 |
| May 21, 2025 | 59.13 | 58.23 | 58.24 | 59.15 | 58.04 | 378,529 |
