59.67
-1.54(-2.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 15, 2025 | 61.11 | 59.67 | 59.67 | 61.18 | 59.65 | 540,599 |
July 14, 2025 | 60.34 | 61.21 | 61.21 | 61.24 | 60.23 | 726,126 |
July 11, 2025 | 59.3 | 60.37 | 60.37 | 60.49 | 58.85 | 722,021 |
July 10, 2025 | 58.98 | 59.78 | 59.78 | 59.92 | 58.78 | 569,021 |
July 09, 2025 | 58.72 | 58.97 | 58.97 | 59.18 | 58.27 | 540,100 |
July 08, 2025 | 58.61 | 58.58 | 58.58 | 58.9 | 58.14 | 649,636 |
July 07, 2025 | 59.5 | 58.85 | 58.85 | 59.68 | 58.52 | 640,574 |
July 03, 2025 | 59.04 | 59.5 | 59.5 | 59.6 | 58.69 | 645,800 |
July 02, 2025 | 58.07 | 59.02 | 59.02 | 59.25 | 58.06 | 992,635 |
July 01, 2025 | 58.05 | 58.45 | 58.45 | 58.75 | 57.69 | 795,860 |
June 30, 2025 | 57.35 | 58.26 | 58.26 | 58.27 | 56.5 | 940,700 |
June 27, 2025 | 57.75 | 57.55 | 57.25 | 58 | 57.07 | 985,326 |
June 26, 2025 | 57.71 | 57.68 | 57.38 | 57.93 | 57.21 | 845,400 |
June 25, 2025 | 58 | 57.51 | 57.22 | 58.1 | 57.23 | 748,754 |
June 24, 2025 | 59.31 | 58.13 | 57.83 | 59.31 | 58.11 | 770,214 |
June 23, 2025 | 58.37 | 59.11 | 58.81 | 59.17 | 58.2 | 822,230 |
June 20, 2025 | 57.59 | 58.3 | 58.3 | 58.78 | 57.52 | 1.45M |
June 18, 2025 | 56.83 | 57.17 | 57.17 | 57.65 | 56.66 | 619,675 |
June 17, 2025 | 56.09 | 56.67 | 56.67 | 56.89 | 55.63 | 614,558 |
June 16, 2025 | 56.9 | 56.31 | 56.31 | 57 | 55.96 | 671,606 |
June 13, 2025 | 57.26 | 56.55 | 56.55 | 57.38 | 56.29 | 748,619 |
June 12, 2025 | 56.99 | 57.48 | 57.48 | 57.58 | 56.83 | 730,016 |
June 11, 2025 | 57.3 | 57.16 | 57.16 | 57.64 | 56.81 | 605,504 |
June 10, 2025 | 56.81 | 57.03 | 57.03 | 57.72 | 56.7 | 948,113 |
June 09, 2025 | 56.71 | 56.88 | 56.88 | 57.11 | 56.17 | 628,279 |
June 06, 2025 | 56.37 | 56.61 | 56.61 | 56.69 | 56.12 | 444,855 |
June 05, 2025 | 55.78 | 56 | 56 | 56.16 | 55.4 | 574,413 |
June 04, 2025 | 56.39 | 55.77 | 55.77 | 56.6 | 55.77 | 648,628 |
June 03, 2025 | 55.9 | 56.39 | 56.39 | 56.6 | 55.73 | 819,137 |
June 02, 2025 | 55.47 | 56.01 | 56.01 | 56.17 | 54.94 | 765,000 |
May 30, 2025 | 54.75 | 55.69 | 55.69 | 55.92 | 54.65 | 1.05M |
May 29, 2025 | 54.7 | 55.26 | 54.97 | 55.36 | 54.23 | 759,200 |
May 28, 2025 | 54.2 | 54.51 | 54.22 | 54.57 | 53.84 | 634,257 |
May 27, 2025 | 53.03 | 54.15 | 53.86 | 54.21 | 52.82 | 636,300 |
May 23, 2025 | 52.3 | 52.76 | 52.76 | 52.9 | 52 | 435,220 |
May 22, 2025 | 52.16 | 52.38 | 52.36 | 52.58 | 51.64 | 476,045 |
May 21, 2025 | 53.25 | 52.31 | 52.31 | 53.44 | 52.23 | 597,644 |
May 20, 2025 | 53.87 | 53.61 | 53.61 | 54.19 | 53.5 | 662,155 |
May 19, 2025 | 53.79 | 54.05 | 54.05 | 54.21 | 53.7 | 464,046 |
May 16, 2025 | 53.5 | 54.16 | 54.16 | 54.21 | 53.36 | 692,266 |
May 15, 2025 | 52.4 | 53.7 | 53.7 | 53.71 | 52.25 | 608,446 |
May 14, 2025 | 52.21 | 52.17 | 52.17 | 52.39 | 51.59 | 661,862 |
May 13, 2025 | 53.3 | 52.36 | 52.36 | 53.3 | 51.89 | 732,115 |
May 12, 2025 | 53.29 | 53.18 | 53.18 | 53.67 | 52.5 | 734,235 |
May 09, 2025 | 51.61 | 52.91 | 52.91 | 53.34 | 51.49 | 615,896 |
May 08, 2025 | 51.03 | 51.67 | 51.67 | 52.34 | 50.67 | 909,582 |
May 07, 2025 | 50.2 | 50.36 | 50.36 | 50.76 | 50.15 | 854,322 |
May 06, 2025 | 49.65 | 50.19 | 50.19 | 50.42 | 49.35 | 645,013 |
May 05, 2025 | 49.92 | 49.97 | 49.97 | 50.25 | 49.54 | 428,900 |
May 02, 2025 | 50.29 | 49.93 | 49.93 | 50.43 | 49.69 | 365,797 |
May 01, 2025 | 49.45 | 49.64 | 49.64 | 50.08 | 49.06 | 428,675 |
April 30, 2025 | 49.15 | 49.49 | 49.49 | 49.68 | 48.5 | 527,700 |
April 29, 2025 | 49.34 | 49.56 | 49.27 | 49.9 | 49.14 | 438,315 |
April 28, 2025 | 49.05 | 49.56 | 49.27 | 49.62 | 48.81 | 581,008 |
April 25, 2025 | 48.8 | 49.07 | 48.78 | 49.44 | 48.68 | 702,336 |
April 24, 2025 | 49.29 | 48.84 | 48.55 | 49.52 | 48.79 | 528,102 |
April 23, 2025 | 50.01 | 49.29 | 49 | 50.43 | 48.98 | 570,125 |
April 22, 2025 | 49.5 | 49.52 | 49.23 | 50 | 49 | 373,871 |
April 21, 2025 | 48.85 | 48.99 | 48.7 | 49.43 | 48.36 | 472,132 |
April 17, 2025 | 48.75 | 49.27 | 49.27 | 49.54 | 48.75 | 495,328 |