58.62
+1.24(+2.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 58.31 | 58.62 | 58.62 | 59.4 | 58.09 | 2.2M |
October 17, 2025 | 56.14 | 57.38 | 57.38 | 58.61 | 55.7 | 2.61M |
October 16, 2025 | 57.87 | 55.35 | 55.35 | 59.99 | 53.08 | 4.02M |
October 15, 2025 | 61 | 59.68 | 59.68 | 61 | 58.59 | 1.87M |
October 14, 2025 | 57.83 | 60.43 | 60.43 | 60.67 | 57.67 | 1.42M |
October 13, 2025 | 58.24 | 59.1 | 59.1 | 59.67 | 57.62 | 1.49M |
October 10, 2025 | 58.92 | 56.97 | 56.97 | 59.92 | 56.96 | 1.03M |
October 09, 2025 | 59.5 | 59 | 59 | 60.2 | 58.62 | 937,600 |
October 08, 2025 | 58.4 | 59.31 | 59.31 | 59.41 | 58.15 | 677,700 |
October 07, 2025 | 58.77 | 58.01 | 58.01 | 59.32 | 57.96 | 1.11M |
October 06, 2025 | 59 | 58.57 | 58.57 | 59.46 | 58.35 | 965,700 |
October 03, 2025 | 58.75 | 58.61 | 58.61 | 58.8 | 57.9 | 567,523 |
October 02, 2025 | 58.83 | 58.65 | 58.65 | 59.52 | 57.66 | 598,956 |
October 01, 2025 | 57.37 | 58.95 | 58.95 | 59.38 | 57.37 | 947,200 |
September 30, 2025 | 57.43 | 57.28 | 57.28 | 57.88 | 55.54 | 1.22M |
September 29, 2025 | 58.95 | 57.3 | 57.3 | 58.95 | 56.9 | 974,100 |
September 26, 2025 | 57.7 | 58.68 | 58.68 | 58.91 | 57.7 | 540,933 |
September 25, 2025 | 56.86 | 57.63 | 57.63 | 57.88 | 56.67 | 741,600 |
September 24, 2025 | 57.04 | 57.04 | 57.04 | 57.54 | 56.86 | 830,400 |
September 23, 2025 | 57.76 | 57.01 | 57.01 | 58.64 | 56.96 | 842,647 |
September 22, 2025 | 58.49 | 57.52 | 57.52 | 58.56 | 57.41 | 1.4M |
September 19, 2025 | 59.89 | 58.17 | 58.17 | 60.01 | 58.01 | 2.87M |
September 18, 2025 | 58.71 | 59.67 | 59.67 | 60.28 | 57.73 | 1.45M |
September 17, 2025 | 58.06 | 58.48 | 58.48 | 60.23 | 57.98 | 1.33M |
September 16, 2025 | 58.57 | 58.2 | 58.2 | 59.11 | 58 | 803,935 |
September 15, 2025 | 58.14 | 58.45 | 58.45 | 58.62 | 57.49 | 638,513 |
September 12, 2025 | 58.82 | 57.84 | 57.84 | 59.15 | 57.82 | 624,624 |
September 11, 2025 | 58.44 | 59.27 | 59.27 | 59.43 | 58.17 | 1.01M |
September 10, 2025 | 58.15 | 58.32 | 58.32 | 59.05 | 58.15 | 748,445 |
September 09, 2025 | 59.87 | 58.4 | 58.4 | 60.3 | 58.11 | 1.16M |
September 08, 2025 | 59.22 | 59.79 | 59.79 | 59.88 | 58.89 | 1.08M |
September 05, 2025 | 58.9 | 59.21 | 59.21 | 59.98 | 58.22 | 957,817 |
September 04, 2025 | 56.9 | 58.19 | 58.19 | 58.22 | 56.66 | 706,627 |
September 03, 2025 | 56.93 | 56.79 | 56.79 | 57.41 | 56.11 | 558,523 |
September 02, 2025 | 56.28 | 57.21 | 57.21 | 57.45 | 55.76 | 625,200 |
August 29, 2025 | 58.08 | 57.67 | 57.67 | 58.31 | 57.45 | 929,007 |
August 28, 2025 | 57.3 | 57.91 | 57.91 | 57.95 | 56.15 | 1.07M |
August 27, 2025 | 57.28 | 57.01 | 57.01 | 57.81 | 56.83 | 1.28M |
August 26, 2025 | 57.87 | 57.57 | 57.57 | 58.45 | 57.31 | 742,000 |
August 25, 2025 | 58.33 | 58.02 | 58.02 | 59.16 | 57.95 | 1.08M |
August 22, 2025 | 56.51 | 58.92 | 58.92 | 59.4 | 56.18 | 1.1M |
August 21, 2025 | 55.91 | 56.31 | 56.31 | 56.46 | 55.75 | 528,006 |
August 20, 2025 | 57.28 | 56.42 | 56.42 | 57.62 | 56.41 | 702,225 |
August 19, 2025 | 56.92 | 57.55 | 57.55 | 58.29 | 56.59 | 818,645 |
August 18, 2025 | 56.46 | 56.92 | 56.92 | 56.93 | 56.17 | 975,300 |
August 15, 2025 | 57.8 | 56.31 | 56.31 | 57.8 | 56.03 | 912,210 |
August 14, 2025 | 57.42 | 57.13 | 57.13 | 58.46 | 56.15 | 906,539 |
August 13, 2025 | 56 | 58.36 | 58.36 | 58.45 | 55.66 | 1.59M |
August 12, 2025 | 54.03 | 55.42 | 55.42 | 55.5 | 53.76 | 772,527 |
August 11, 2025 | 54 | 53.02 | 53.02 | 54.12 | 52.74 | 835,700 |
August 08, 2025 | 53.27 | 54.02 | 54.02 | 54.5 | 53.17 | 852,091 |
August 07, 2025 | 53.09 | 53.1 | 53.1 | 54.06 | 52.31 | 1.27M |
August 06, 2025 | 51.86 | 51.97 | 51.97 | 52.14 | 51.52 | 694,781 |
August 05, 2025 | 50.26 | 51.96 | 51.96 | 52.12 | 50.26 | 1.07M |
August 04, 2025 | 50.33 | 50.35 | 50.35 | 50.78 | 50.11 | 532,504 |
August 01, 2025 | 50.4 | 50.28 | 50.28 | 50.84 | 49.66 | 904,300 |
July 31, 2025 | 51.3 | 51.86 | 51.86 | 52.14 | 50.97 | 960,000 |
July 30, 2025 | 52.36 | 52.19 | 52.19 | 53.31 | 51.76 | 745,800 |
July 29, 2025 | 52.63 | 52.4 | 52.4 | 52.63 | 51.91 | 584,921 |
July 28, 2025 | 53.08 | 52.7 | 52.7 | 53.21 | 52.48 | 742,951 |