58.07
-0.38(-0.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 57.48 | 58.45 | 58.45 | 59.26 | 56.6 | 23,200 |
October 16, 2025 | 59 | 57.67 | 57.67 | 59 | 57.52 | 19,700 |
October 15, 2025 | 59.5 | 58.98 | 58.98 | 60 | 58.57 | 16,298 |
October 14, 2025 | 60.04 | 58.84 | 58.84 | 60.1 | 58.53 | 30,902 |
October 13, 2025 | 59.72 | 60.01 | 60.01 | 60.51 | 59.33 | 11,747 |
October 10, 2025 | 60.91 | 59.54 | 59.54 | 61 | 58.85 | 27,823 |
October 09, 2025 | 61.05 | 60.56 | 60.56 | 61.19 | 60.32 | 8,645 |
October 08, 2025 | 60.5 | 61.47 | 61.47 | 61.51 | 59.51 | 22,900 |
October 07, 2025 | 60.85 | 60.62 | 60.62 | 61 | 59.36 | 21,844 |
October 06, 2025 | 62.91 | 61.3 | 61.3 | 62.91 | 60.25 | 18,231 |
October 03, 2025 | 62.75 | 62 | 62 | 63.21 | 61.5 | 13,731 |
October 02, 2025 | 63.8 | 62.7 | 62.7 | 63.8 | 62.26 | 12,844 |
October 01, 2025 | 64.41 | 63.54 | 63.54 | 64.41 | 63.43 | 10,600 |
September 30, 2025 | 65 | 64 | 64 | 65 | 63.5 | 26,444 |
September 29, 2025 | 63.74 | 65 | 65 | 65.97 | 63.74 | 26,045 |
September 26, 2025 | 63.75 | 64.22 | 64.22 | 64.8 | 63.6 | 7,500 |
September 25, 2025 | 64 | 63.54 | 63.54 | 64 | 63.54 | 7,900 |
September 24, 2025 | 63.88 | 64.15 | 64.15 | 64.3 | 63.25 | 14,839 |
September 23, 2025 | 64 | 63.87 | 63.87 | 64.08 | 63.47 | 10,227 |
September 22, 2025 | 64 | 63.75 | 63.75 | 64.3 | 63.62 | 12,049 |
September 19, 2025 | 64 | 64.19 | 64.19 | 64.39 | 63.75 | 14,500 |
September 18, 2025 | 64.11 | 64.04 | 64.04 | 64.25 | 64 | 3,600 |
September 17, 2025 | 64.22 | 63.76 | 63.76 | 64.43 | 63.76 | 10,004 |
September 16, 2025 | 64.5 | 64.45 | 64.45 | 65.02 | 64 | 11,617 |
September 15, 2025 | 63.82 | 64.49 | 64.49 | 64.75 | 63.65 | 8,300 |
September 12, 2025 | 64.12 | 64.01 | 64.01 | 64.43 | 63.96 | 8,800 |
September 11, 2025 | 64.4 | 64.51 | 64.51 | 64.55 | 63.55 | 10,043 |
September 10, 2025 | 64.5 | 63.4 | 63.4 | 64.5 | 63.14 | 11,238 |
September 09, 2025 | 64.01 | 64.19 | 64.19 | 64.25 | 63.1 | 11,200 |
September 08, 2025 | 64.08 | 64 | 64 | 64.5 | 63.5 | 9,297 |
September 05, 2025 | 65.73 | 63.89 | 63.89 | 65.73 | 63.73 | 38,600 |
September 04, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64 | 4,100 |
September 03, 2025 | 65.25 | 64.73 | 64.73 | 65.67 | 64.02 | 6,249 |
September 02, 2025 | 65.1 | 65.72 | 65.72 | 65.72 | 64.25 | 12,929 |
August 29, 2025 | 65.98 | 64.55 | 64.55 | 65.98 | 63.57 | 8,900 |
August 28, 2025 | 63.83 | 64.21 | 64.21 | 64.54 | 63.73 | 4,700 |
August 27, 2025 | 63.57 | 64.39 | 64.39 | 64.39 | 63.1 | 9,400 |
August 26, 2025 | 63.79 | 64.08 | 64.08 | 64.59 | 63.1 | 10,407 |
August 25, 2025 | 64.99 | 64.35 | 64.35 | 65.55 | 64.27 | 7,200 |
August 22, 2025 | 63.8 | 65.04 | 65.04 | 66 | 63.8 | 12,919 |
August 21, 2025 | 63.71 | 63.87 | 63.87 | 65 | 63.57 | 4,734 |
August 20, 2025 | 64 | 64.76 | 64.76 | 64.99 | 63.57 | 6,324 |
August 19, 2025 | 62.56 | 64.92 | 64.92 | 66 | 62.56 | 5,988 |
August 18, 2025 | 66.86 | 65.07 | 65.07 | 66.86 | 65.07 | 9,400 |
August 15, 2025 | 65.69 | 66.16 | 66.16 | 67.45 | 65.69 | 6,240 |
August 14, 2025 | 67.05 | 66.27 | 66.27 | 67.95 | 65.62 | 10,818 |
August 13, 2025 | 69.54 | 67.67 | 67.67 | 70 | 67 | 40,900 |
August 12, 2025 | 65 | 68.2 | 68.2 | 68.96 | 64.35 | 49,100 |
August 11, 2025 | 62.52 | 65 | 65 | 65 | 62.52 | 15,300 |
August 08, 2025 | 63.85 | 62.25 | 62.25 | 64.55 | 61 | 23,137 |
August 07, 2025 | 63.66 | 63.85 | 63.85 | 64.56 | 63.5 | 10,704 |
August 06, 2025 | 63.58 | 63.38 | 63.38 | 64 | 62.5 | 6,834 |
August 05, 2025 | 62.85 | 63.94 | 63.94 | 63.96 | 62.8 | 7,100 |
August 04, 2025 | 61.65 | 63.3 | 63.3 | 63.33 | 61.65 | 13,900 |
August 01, 2025 | 61.5 | 61.63 | 61.63 | 62.91 | 61.5 | 10,841 |
July 31, 2025 | 63.38 | 62.02 | 62.02 | 63.7 | 61.88 | 32,615 |
July 30, 2025 | 63.2 | 62.3 | 62.3 | 63.5 | 62.08 | 6,728 |
July 29, 2025 | 64 | 63.49 | 63.49 | 64 | 61.5 | 12,000 |
July 28, 2025 | 62.5 | 63.65 | 63.65 | 63.69 | 62.47 | 7,631 |
July 25, 2025 | 63.97 | 62.69 | 62.69 | 63.97 | 62.69 | 7,233 |