58.62
-0.96(-1.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 11, 2025 | 58.79 | 58.62 | 58.62 | 59.14 | 57.91 | 542,400 |
July 10, 2025 | 60.08 | 59.58 | 59.58 | 61.41 | 59.28 | 690,700 |
July 09, 2025 | 60.84 | 59.97 | 59.97 | 61.08 | 58.65 | 656,140 |
July 08, 2025 | 56.77 | 60.5 | 60.5 | 61.43 | 56.77 | 1.43M |
July 07, 2025 | 56.19 | 56.68 | 56.68 | 58.12 | 56.01 | 901,147 |
July 03, 2025 | 56.29 | 57.16 | 57.16 | 57.66 | 55.8 | 598,152 |
July 02, 2025 | 56.26 | 56.78 | 56.78 | 57.24 | 55.26 | 858,000 |
July 01, 2025 | 52.63 | 56.23 | 56.23 | 56.43 | 52.34 | 909,016 |
June 30, 2025 | 52.56 | 52.86 | 52.86 | 53.55 | 51.49 | 892,900 |
June 27, 2025 | 51.77 | 51.71 | 51.71 | 57 | 50.8 | 2.36M |
June 26, 2025 | 55.94 | 55.13 | 55.13 | 56.36 | 54.24 | 1.65M |
June 25, 2025 | 54.09 | 54.17 | 54.17 | 54.74 | 52.9 | 932,700 |
June 24, 2025 | 52.85 | 54.08 | 54.08 | 54.2 | 52.23 | 835,400 |
June 23, 2025 | 49.94 | 51.77 | 51.77 | 51.84 | 49.9 | 873,603 |
June 20, 2025 | 53.48 | 50.15 | 50.15 | 53.5 | 49.48 | 1.46M |
June 18, 2025 | 55.38 | 53.16 | 53.16 | 55.77 | 53.07 | 894,402 |
June 17, 2025 | 57.29 | 55.63 | 55.63 | 57.49 | 55.39 | 540,100 |
June 16, 2025 | 56.2 | 57.88 | 57.88 | 58 | 55.68 | 595,300 |
June 13, 2025 | 56.06 | 55.32 | 55.32 | 56.93 | 55.03 | 455,400 |
June 12, 2025 | 57.35 | 57.15 | 57.15 | 57.76 | 56.55 | 753,610 |
June 11, 2025 | 56.61 | 57.32 | 57.32 | 57.37 | 56.19 | 604,216 |
June 10, 2025 | 55.99 | 56.62 | 56.62 | 57.3 | 55.36 | 352,109 |
June 09, 2025 | 57 | 55.83 | 55.83 | 57.5 | 55.81 | 385,327 |
June 06, 2025 | 57.45 | 56.61 | 56.61 | 58 | 56.36 | 552,100 |
June 05, 2025 | 54.8 | 56.32 | 56.32 | 56.95 | 54.03 | 885,100 |
June 04, 2025 | 54.94 | 54.69 | 54.69 | 55.4 | 54.46 | 460,000 |
June 03, 2025 | 54.34 | 54.88 | 54.88 | 55.46 | 53.88 | 745,639 |
June 02, 2025 | 55.91 | 54.73 | 54.73 | 56.11 | 54.32 | 553,400 |
May 30, 2025 | 57.06 | 55.97 | 55.97 | 57.48 | 55.92 | 745,800 |
May 29, 2025 | 57.5 | 57.44 | 57.44 | 57.51 | 56.6 | 411,700 |
May 28, 2025 | 57.6 | 57.05 | 57.05 | 57.94 | 56.8 | 417,010 |
May 27, 2025 | 56.55 | 57.54 | 57.54 | 57.6 | 56.07 | 510,001 |
May 23, 2025 | 55.07 | 55.71 | 55.71 | 56.01 | 55.06 | 352,653 |
May 22, 2025 | 55.56 | 56.2 | 56.2 | 56.34 | 54.68 | 492,349 |
May 21, 2025 | 55.79 | 55.59 | 55.59 | 56.57 | 55.22 | 494,195 |
May 20, 2025 | 55.88 | 56.14 | 56.14 | 56.54 | 55.72 | 324,232 |
May 19, 2025 | 55.64 | 56.05 | 56.05 | 56.16 | 55.49 | 420,214 |
May 16, 2025 | 55.12 | 56.22 | 56.22 | 56.36 | 54.48 | 950,895 |
May 15, 2025 | 54.66 | 55.14 | 55.14 | 55.55 | 54.45 | 550,100 |
May 14, 2025 | 54.69 | 54.75 | 54.79 | 55.5 | 54.29 | 503,118 |
May 13, 2025 | 55.65 | 55.17 | 55.17 | 55.82 | 54.34 | 426,301 |
May 12, 2025 | 55.49 | 55.66 | 55.66 | 57.33 | 54.9 | 612,300 |
May 09, 2025 | 52 | 53.34 | 53.34 | 53.51 | 51.77 | 593,679 |
May 08, 2025 | 51.37 | 52.03 | 52.03 | 52.78 | 50.6 | 484,377 |
May 07, 2025 | 50.58 | 50.39 | 50.39 | 51.42 | 50.02 | 518,900 |
May 06, 2025 | 49.89 | 50.27 | 50.27 | 50.56 | 49.32 | 418,440 |
May 05, 2025 | 50.46 | 50.37 | 50.37 | 51.02 | 50.01 | 335,300 |
May 02, 2025 | 51.35 | 51.1 | 51.1 | 51.76 | 50.42 | 494,940 |
May 01, 2025 | 50.79 | 50.63 | 50.63 | 51.51 | 49.31 | 572,981 |
April 30, 2025 | 50.7 | 51.06 | 51.06 | 51.23 | 49.02 | 585,136 |
April 29, 2025 | 50.93 | 51.46 | 51.46 | 51.94 | 50.5 | 509,527 |
April 28, 2025 | 50.36 | 51.26 | 51.26 | 51.44 | 50.24 | 590,602 |
April 25, 2025 | 50.28 | 50.21 | 50.21 | 50.84 | 49.75 | 714,782 |
April 24, 2025 | 48.66 | 51.11 | 51.11 | 51.12 | 48.01 | 763,834 |
April 23, 2025 | 49.4 | 48.11 | 48.11 | 50.4 | 48.05 | 592,303 |
April 22, 2025 | 47.58 | 47.82 | 47.82 | 48.37 | 47.15 | 447,810 |
April 21, 2025 | 46.78 | 46.87 | 46.87 | 47.37 | 45.99 | 661,000 |
April 17, 2025 | 47.41 | 47.33 | 47.33 | 47.63 | 46.53 | 564,549 |
April 16, 2025 | 47.76 | 47.45 | 47.45 | 48.82 | 46.77 | 541,612 |
April 15, 2025 | 49.75 | 47.95 | 47.95 | 50.56 | 47.7 | 718,014 |