59.17
+0.29(+0.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 59.24 | 58.88 | 58.88 | 59.72 | 58.43 | 1.08M |
October 01, 2025 | 59.6 | 59.35 | 59.35 | 59.9 | 59.09 | 1.01M |
September 30, 2025 | 59.41 | 59.76 | 59.76 | 59.85 | 59.17 | 804,300 |
September 29, 2025 | 59.85 | 59.48 | 59.48 | 59.88 | 58.98 | 679,521 |
September 26, 2025 | 59.79 | 59.85 | 59.85 | 60.15 | 59.27 | 854,903 |
September 25, 2025 | 58.68 | 59.49 | 59.49 | 59.69 | 58.59 | 899,500 |
September 24, 2025 | 58.73 | 59 | 59 | 59.14 | 58.67 | 824,038 |
September 23, 2025 | 58.97 | 58.65 | 58.65 | 59.53 | 58.39 | 665,300 |
September 22, 2025 | 59.15 | 58.8 | 58.8 | 59.43 | 58.47 | 640,800 |
September 19, 2025 | 60.25 | 59.23 | 59.23 | 60.25 | 59.01 | 2.67M |
September 18, 2025 | 59.44 | 60.25 | 60.25 | 60.31 | 59.15 | 732,614 |
September 17, 2025 | 58.89 | 59.25 | 59.25 | 60.11 | 58.5 | 971,800 |
September 16, 2025 | 59 | 58.61 | 58.61 | 59 | 57.92 | 778,940 |
September 15, 2025 | 59.83 | 59.02 | 59.02 | 59.91 | 58.81 | 801,512 |
September 12, 2025 | 60.09 | 59.68 | 59.68 | 60.21 | 59.48 | 832,044 |
September 11, 2025 | 60 | 60.11 | 60.11 | 60.25 | 59.62 | 803,100 |
September 10, 2025 | 60.11 | 59.92 | 59.92 | 60.57 | 59.5 | 1.08M |
September 09, 2025 | 60.78 | 60.25 | 60.25 | 61.09 | 60.15 | 662,391 |
September 08, 2025 | 60.7 | 60.78 | 60.78 | 61 | 60 | 1.03M |
September 05, 2025 | 61.48 | 60.58 | 60.58 | 61.97 | 60.27 | 1.64M |
September 04, 2025 | 61.48 | 61.65 | 61.37 | 61.68 | 60.96 | 1.27M |
September 03, 2025 | 61.93 | 61.32 | 61.32 | 62.69 | 60.75 | 939,720 |
September 02, 2025 | 61.31 | 62.24 | 62.24 | 62.36 | 61.07 | 855,000 |
August 29, 2025 | 62.13 | 61.94 | 61.94 | 62.48 | 61.84 | 668,412 |
August 28, 2025 | 62.98 | 61.99 | 61.99 | 63.2 | 61.97 | 670,900 |
August 27, 2025 | 62.45 | 62.81 | 62.81 | 63.18 | 62.45 | 1.45M |
August 26, 2025 | 62.14 | 62.68 | 62.68 | 63 | 62.14 | 1.19M |
August 25, 2025 | 62.8 | 62.16 | 62.16 | 63.06 | 62.14 | 615,600 |
August 22, 2025 | 62 | 62.88 | 62.88 | 63.49 | 62 | 1.54M |
August 21, 2025 | 61.65 | 61.81 | 61.81 | 62.2 | 61.41 | 491,223 |
August 20, 2025 | 62.09 | 61.97 | 61.97 | 62.24 | 61.6 | 420,400 |
August 19, 2025 | 61.38 | 61.93 | 61.93 | 62.25 | 61.38 | 567,531 |
August 18, 2025 | 61.12 | 61.61 | 61.61 | 61.65 | 60.83 | 571,146 |
August 15, 2025 | 62.07 | 61.19 | 61.19 | 62.11 | 61.13 | 621,903 |
August 14, 2025 | 61.54 | 61.92 | 61.92 | 61.98 | 61.1 | 914,400 |
August 13, 2025 | 61.7 | 62.04 | 62.04 | 62.07 | 61.18 | 544,630 |
August 12, 2025 | 60.65 | 61.42 | 61.42 | 61.48 | 60.46 | 586,710 |
August 11, 2025 | 60.68 | 60.29 | 60.29 | 60.87 | 60.1 | 472,600 |
August 08, 2025 | 60.3 | 60.46 | 60.46 | 60.76 | 59.86 | 358,000 |
August 07, 2025 | 60.54 | 59.86 | 59.86 | 60.54 | 59.7 | 526,829 |
August 06, 2025 | 60.93 | 60.27 | 60.27 | 60.99 | 60.11 | 587,700 |
August 05, 2025 | 60.96 | 60.8 | 60.8 | 61.1 | 60.28 | 565,800 |
August 04, 2025 | 60.21 | 60.81 | 60.81 | 60.89 | 59.95 | 601,900 |
August 01, 2025 | 60.49 | 59.92 | 59.92 | 60.69 | 59.42 | 649,000 |
July 31, 2025 | 60.76 | 61.2 | 61.2 | 61.65 | 60.76 | 855,200 |
July 30, 2025 | 61.59 | 61.23 | 61.23 | 62.17 | 60.99 | 799,600 |
July 29, 2025 | 62.4 | 61.44 | 61.44 | 62.46 | 61.44 | 882,500 |
July 28, 2025 | 62.4 | 61.96 | 61.96 | 62.4 | 61.63 | 608,311 |
July 25, 2025 | 61.74 | 62.03 | 62.03 | 62.18 | 61.19 | 690,700 |
July 24, 2025 | 62.43 | 61.77 | 61.77 | 62.6 | 61.57 | 611,786 |
July 23, 2025 | 64.47 | 62.66 | 62.66 | 64.61 | 62.46 | 1.21M |
July 22, 2025 | 64.17 | 64.24 | 64.24 | 64.76 | 63.71 | 645,006 |
July 21, 2025 | 64.72 | 64.3 | 64.3 | 65.54 | 64.27 | 701,136 |
July 18, 2025 | 64.88 | 64.63 | 64.63 | 64.92 | 64.01 | 1.38M |
July 17, 2025 | 63.59 | 64.27 | 64.27 | 64.57 | 63.33 | 2.24M |
July 16, 2025 | 64.35 | 63.31 | 63.31 | 64.35 | 62.55 | 1.08M |
July 15, 2025 | 65.91 | 63.3 | 63.3 | 66.31 | 63.27 | 1.1M |
July 14, 2025 | 65.39 | 66.11 | 66.11 | 66.24 | 64.88 | 645,900 |
July 11, 2025 | 65.98 | 65.45 | 65.45 | 66.06 | 65.25 | 702,537 |
July 10, 2025 | 65.23 | 66.09 | 66.09 | 66.35 | 64.94 | 607,000 |