58.37
-0.47(-0.80%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 59.1 | 58.37 | 58.37 | 59.67 | 57.74 | 50,110 |
September 04, 2025 | 58.32 | 58.84 | 58.84 | 58.9 | 57.97 | 38,200 |
September 03, 2025 | 58.06 | 58.22 | 58.22 | 58.6 | 57.55 | 35,200 |
September 02, 2025 | 58.1 | 58.3 | 58.3 | 58.61 | 57.67 | 47,500 |
August 29, 2025 | 58.6 | 58.42 | 58.42 | 59.04 | 58.42 | 56,439 |
August 28, 2025 | 58.97 | 58.62 | 58.62 | 58.97 | 58.37 | 35,700 |
August 27, 2025 | 58.56 | 58.78 | 58.78 | 58.99 | 58.35 | 42,715 |
August 26, 2025 | 58.08 | 58.75 | 58.75 | 58.96 | 57.8 | 44,600 |
August 25, 2025 | 58.76 | 58.1 | 58.1 | 58.88 | 58.05 | 42,300 |
August 22, 2025 | 56.18 | 58.64 | 58.64 | 58.74 | 56.18 | 63,405 |
August 21, 2025 | 55.78 | 55.83 | 55.83 | 56.31 | 55.62 | 47,233 |
August 20, 2025 | 56.25 | 56.16 | 56.16 | 56.5 | 55.79 | 36,400 |
August 19, 2025 | 56.3 | 56.09 | 56.09 | 56.77 | 55.81 | 38,600 |
August 18, 2025 | 55.49 | 56.49 | 56.49 | 56.49 | 55.03 | 51,700 |
August 15, 2025 | 56.3 | 55.05 | 55.05 | 56.3 | 54.95 | 82,600 |
August 14, 2025 | 55.91 | 56.22 | 56.22 | 56.3 | 55.47 | 40,100 |
August 13, 2025 | 56.22 | 56.56 | 56.56 | 56.67 | 55.91 | 80,100 |
August 12, 2025 | 54.32 | 55.99 | 55.99 | 57.01 | 54.32 | 58,943 |
August 11, 2025 | 53.54 | 53.76 | 53.76 | 53.89 | 53.22 | 44,426 |
August 08, 2025 | 53.48 | 53.54 | 53.54 | 53.78 | 53.04 | 42,711 |
August 07, 2025 | 53.4 | 53.12 | 53.12 | 53.47 | 52.88 | 41,637 |
August 06, 2025 | 53.61 | 53 | 53 | 53.7 | 52.99 | 54,000 |
August 05, 2025 | 54.07 | 53.68 | 53.68 | 54.07 | 53 | 56,000 |
August 04, 2025 | 53.18 | 53.81 | 53.81 | 53.81 | 53.12 | 65,840 |
August 01, 2025 | 53.59 | 53.11 | 53.11 | 54.34 | 52.6 | 62,147 |
July 31, 2025 | 54.12 | 53.98 | 53.98 | 54.38 | 53.75 | 41,800 |
July 30, 2025 | 55.29 | 54.61 | 54.61 | 56.23 | 54.41 | 51,437 |
July 29, 2025 | 56.19 | 55.22 | 55.22 | 56.33 | 55.18 | 35,700 |
July 28, 2025 | 55.69 | 55.78 | 55.78 | 55.93 | 55.08 | 41,709 |
July 25, 2025 | 55.74 | 55.73 | 55.73 | 55.98 | 55.05 | 40,346 |
July 24, 2025 | 56.95 | 55.82 | 55.82 | 56.99 | 55.71 | 38,000 |
July 23, 2025 | 57.41 | 57.04 | 57.04 | 57.41 | 56.34 | 51,001 |
July 22, 2025 | 57.03 | 56.75 | 56.75 | 57.61 | 56.73 | 78,600 |
July 21, 2025 | 57 | 56.86 | 56.86 | 57.43 | 56.81 | 47,600 |
July 18, 2025 | 57.03 | 56.94 | 56.94 | 57.96 | 56.31 | 74,900 |
July 17, 2025 | 56.13 | 56.8 | 56.8 | 57.56 | 55.05 | 89,339 |
July 16, 2025 | 54.92 | 55.94 | 55.94 | 56.21 | 54.44 | 72,398 |
July 15, 2025 | 55.22 | 53.88 | 53.88 | 55.42 | 53.86 | 81,300 |
July 14, 2025 | 54.78 | 55.38 | 55.38 | 55.46 | 54.78 | 41,147 |
July 11, 2025 | 55.04 | 54.59 | 54.59 | 55.16 | 54.51 | 55,823 |
July 10, 2025 | 55.01 | 55.54 | 55.54 | 55.85 | 54.95 | 42,323 |
July 09, 2025 | 55.96 | 55.34 | 55.34 | 55.96 | 55.01 | 36,400 |
July 08, 2025 | 55.19 | 55.53 | 55.53 | 56.01 | 55.19 | 58,900 |
July 07, 2025 | 55.76 | 55.28 | 55.28 | 56.5 | 54.97 | 59,400 |
July 03, 2025 | 55.57 | 56.11 | 56.11 | 56.63 | 54.48 | 39,900 |
July 02, 2025 | 54.84 | 55.18 | 55.18 | 55.32 | 54.15 | 63,900 |
July 01, 2025 | 52.78 | 54.59 | 54.59 | 55.25 | 52.68 | 113,700 |
June 30, 2025 | 53.19 | 52.92 | 52.92 | 53.46 | 52.81 | 68,400 |
June 27, 2025 | 53.45 | 53.09 | 53.09 | 53.83 | 52.8 | 259,849 |
June 26, 2025 | 52.16 | 53.22 | 53.22 | 53.38 | 51.98 | 96,700 |
June 25, 2025 | 52.39 | 52.15 | 52.15 | 52.46 | 51.73 | 41,332 |
June 24, 2025 | 52.09 | 52.37 | 52.37 | 52.83 | 50.92 | 47,900 |
June 23, 2025 | 50.32 | 51.72 | 51.72 | 51.84 | 50.29 | 50,100 |
June 20, 2025 | 50.61 | 50.24 | 50.24 | 50.9 | 50.05 | 89,608 |
June 18, 2025 | 49.64 | 50.22 | 50.22 | 50.49 | 49.64 | 51,800 |
June 17, 2025 | 49.61 | 49.79 | 49.79 | 50.23 | 49.61 | 53,447 |
June 16, 2025 | 51.12 | 50.08 | 50.08 | 51.12 | 50.03 | 53,200 |
June 13, 2025 | 51.1 | 50.55 | 50.55 | 51.1 | 50.45 | 48,511 |
June 12, 2025 | 52.16 | 52.19 | 51.72 | 52.23 | 51.77 | 59,300 |
June 11, 2025 | 52.81 | 52.52 | 52.05 | 52.96 | 52.37 | 46,800 |