59.09
+0.28(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 58.01 | 58.81 | 58.81 | 58.9 | 57.94 | 303,722 |
| October 16, 2025 | 59.26 | 58.68 | 58.68 | 59.3 | 57.89 | 268,221 |
| October 15, 2025 | 59.2 | 59.21 | 58.98 | 60.1 | 58.97 | 316,206 |
| October 14, 2025 | 57.24 | 58.97 | 58.74 | 59.24 | 57.24 | 243,923 |
| October 13, 2025 | 57.51 | 57.98 | 57.75 | 58.08 | 57.36 | 247,827 |
| October 10, 2025 | 58.51 | 57.09 | 56.86 | 59.01 | 57.02 | 303,727 |
| October 09, 2025 | 60.43 | 58.19 | 57.96 | 60.54 | 58.09 | 348,365 |
| October 08, 2025 | 59.51 | 60.41 | 60.17 | 60.47 | 58.39 | 451,134 |
| October 07, 2025 | 58.78 | 58.57 | 58.57 | 59.52 | 57.82 | 407,314 |
| October 06, 2025 | 59.26 | 59 | 59 | 59.97 | 58.75 | 286,800 |
| October 03, 2025 | 59 | 59.28 | 59.28 | 59.87 | 58.98 | 341,019 |
| October 02, 2025 | 58.48 | 59.12 | 59.12 | 59.2 | 58.28 | 306,300 |
| October 01, 2025 | 58.87 | 58.64 | 58.64 | 59.29 | 58.17 | 413,200 |
| September 30, 2025 | 58.68 | 59.28 | 59.28 | 59.37 | 58.59 | 399,700 |
| September 29, 2025 | 58.24 | 58.47 | 58.47 | 58.62 | 56.78 | 506,123 |
| September 26, 2025 | 58.62 | 58.14 | 58.14 | 58.9 | 57.5 | 560,400 |
| September 25, 2025 | 57 | 56.97 | 56.97 | 59.99 | 56.97 | 722,600 |
| September 24, 2025 | 60.04 | 59.27 | 59.27 | 60.43 | 58.99 | 521,700 |
| September 23, 2025 | 60.66 | 59.62 | 59.62 | 61.36 | 59.53 | 388,722 |
| September 22, 2025 | 60.77 | 60.66 | 60.66 | 60.85 | 60.08 | 429,900 |
| September 19, 2025 | 61.68 | 60.81 | 60.81 | 61.69 | 60.49 | 935,900 |
| September 18, 2025 | 61.34 | 61.61 | 61.61 | 61.91 | 60.68 | 406,200 |
| September 17, 2025 | 62.01 | 60.73 | 60.73 | 63.36 | 60.63 | 727,900 |
| September 16, 2025 | 62 | 62.07 | 62.07 | 62.28 | 61.6 | 522,600 |
| September 15, 2025 | 61.98 | 61.78 | 61.78 | 62.17 | 61.46 | 324,213 |
| September 12, 2025 | 63.1 | 61.65 | 61.65 | 63.44 | 61.65 | 629,769 |
| September 11, 2025 | 61.9 | 63.76 | 63.76 | 63.81 | 61.8 | 519,500 |
| September 10, 2025 | 60.81 | 61.69 | 61.69 | 61.74 | 60.81 | 628,200 |
| September 09, 2025 | 62.25 | 61.17 | 61.17 | 62.57 | 60.66 | 337,525 |
| September 08, 2025 | 62.12 | 62.83 | 62.83 | 62.83 | 61.16 | 451,024 |
| September 05, 2025 | 61.7 | 62.37 | 62.37 | 62.99 | 61.5 | 380,300 |
| September 04, 2025 | 59.21 | 61.29 | 61.29 | 61.36 | 59 | 576,000 |
| September 03, 2025 | 59.42 | 58.96 | 58.96 | 60.25 | 58.56 | 289,600 |
| September 02, 2025 | 60.1 | 60 | 60 | 60.5 | 59.63 | 279,240 |
| August 29, 2025 | 61.29 | 61.05 | 61.05 | 61.39 | 60.68 | 281,432 |
| August 28, 2025 | 61.91 | 60.97 | 60.97 | 61.91 | 60.56 | 215,800 |
| August 27, 2025 | 61.41 | 61.66 | 61.66 | 62.64 | 61.15 | 227,415 |
| August 26, 2025 | 62.15 | 61.63 | 61.63 | 62.39 | 61.33 | 406,747 |
| August 25, 2025 | 61.82 | 61.11 | 61.11 | 61.9 | 60.84 | 237,700 |
| August 22, 2025 | 59.83 | 62.21 | 62.21 | 62.64 | 59.75 | 259,130 |
| August 21, 2025 | 58.83 | 59.28 | 59.28 | 59.47 | 58.79 | 182,805 |
| August 20, 2025 | 59.81 | 59.33 | 59.33 | 60.05 | 59.29 | 196,900 |
| August 19, 2025 | 59.41 | 59.99 | 59.99 | 60.38 | 59.41 | 223,500 |
| August 18, 2025 | 59.02 | 58.98 | 58.98 | 59.45 | 58.61 | 201,374 |
| August 15, 2025 | 59.75 | 58.97 | 58.97 | 59.75 | 58.44 | 342,338 |
| August 14, 2025 | 59.78 | 59.39 | 59.39 | 60 | 58.94 | 320,208 |
| August 13, 2025 | 58.54 | 60.46 | 60.46 | 60.74 | 58.2 | 425,271 |
| August 12, 2025 | 56.27 | 58.12 | 58.12 | 58.16 | 56.26 | 576,800 |
| August 11, 2025 | 56.5 | 56.24 | 56.24 | 56.66 | 56.02 | 393,800 |
| August 08, 2025 | 56.45 | 56.21 | 56.21 | 56.64 | 55.79 | 333,800 |
| August 07, 2025 | 56.58 | 56.37 | 56.37 | 56.76 | 56.08 | 267,740 |
| August 06, 2025 | 56.81 | 55.9 | 55.9 | 57.12 | 55.75 | 465,300 |
| August 05, 2025 | 56.67 | 56.81 | 56.81 | 57.3 | 56.33 | 393,600 |
| August 04, 2025 | 55.65 | 56.34 | 56.34 | 56.61 | 55.62 | 369,620 |
| August 01, 2025 | 55.39 | 55.6 | 55.6 | 55.95 | 54.59 | 510,628 |
| July 31, 2025 | 55.87 | 56.2 | 56.2 | 56.63 | 55.72 | 528,200 |
| July 30, 2025 | 58.36 | 57.08 | 57.08 | 58.41 | 56.85 | 462,113 |
| July 29, 2025 | 58.7 | 58.6 | 58.6 | 59.2 | 58.04 | 481,700 |
| July 28, 2025 | 59.48 | 58.52 | 58.52 | 59.57 | 58.31 | 338,832 |
| July 25, 2025 | 59.43 | 59.57 | 59.57 | 59.83 | 58.79 | 276,000 |
