58.85
+0.415(+0.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 58.68 | 58.85 | 58.85 | 59.23 | 58.68 | 9,040 |
September 04, 2025 | 58.58 | 58.43 | 58.43 | 58.58 | 58.3 | 1,067 |
September 03, 2025 | 58.28 | 58.45 | 58.45 | 58.64 | 58.28 | 3,123 |
September 02, 2025 | 58.28 | 57.64 | 57.64 | 58.28 | 57.16 | 1,486 |
September 01, 2025 | 57.23 | 57.33 | 57.33 | 57.43 | 57.23 | 2,538 |
August 29, 2025 | 58.15 | 57.91 | 57.91 | 58.15 | 57.88 | 340 |
August 28, 2025 | 58.56 | 58.82 | 58.82 | 58.9 | 58.56 | 1,407 |
August 27, 2025 | 58.08 | 58.03 | 58.03 | 58.08 | 57.71 | 3,494 |
August 26, 2025 | 58.33 | 58.18 | 58.18 | 58.33 | 57.77 | 7,650 |
August 22, 2025 | 58.14 | 59.17 | 59.17 | 59.2 | 57.86 | 885 |
August 21, 2025 | 57.16 | 57.08 | 57.08 | 57.16 | 57.04 | 3,676 |
August 20, 2025 | 57.11 | 57.2 | 57.2 | 57.49 | 56.99 | 1,380 |
August 19, 2025 | 57.73 | 57.58 | 57.58 | 57.96 | 57.53 | 469 |
August 18, 2025 | 58.41 | 58.27 | 58.27 | 58.51 | 58.2 | 625 |
August 15, 2025 | 59.27 | 59 | 59 | 59.42 | 58.9 | 3,833 |
August 14, 2025 | 59.37 | 58.94 | 58.94 | 59.64 | 58.92 | 428 |
August 13, 2025 | 59.63 | 59.93 | 59.93 | 60.17 | 59.63 | 276 |
August 12, 2025 | 58.73 | 59.13 | 59.13 | 59.18 | 58.65 | 706 |
August 11, 2025 | 58.76 | 58.65 | 58.65 | 58.76 | 58.6 | 5,791 |
August 08, 2025 | 58.78 | 58.87 | 58.87 | 58.87 | 58.57 | 1,989 |
August 07, 2025 | 59.33 | 58.79 | 58.79 | 59.34 | 58.69 | 1,139 |
August 06, 2025 | 58.32 | 58.33 | 58.33 | 58.38 | 58.16 | 527 |
August 05, 2025 | 58.49 | 58.28 | 58.28 | 58.51 | 58.14 | 3,195 |
August 04, 2025 | 57.55 | 57.89 | 57.89 | 58.1 | 57.55 | 2,041 |
August 01, 2025 | 55.93 | 56.57 | 56.57 | 57.06 | 55.93 | 3,803 |
July 31, 2025 | 59.48 | 58.39 | 58.39 | 59.48 | 58.38 | 1,753 |
July 30, 2025 | 59.53 | 59.26 | 59.26 | 59.87 | 59.24 | 770 |
July 29, 2025 | 58.85 | 58.97 | 58.97 | 59 | 58.85 | 1,973 |
July 28, 2025 | 58.67 | 58.38 | 58.38 | 58.67 | 58.38 | 673 |
July 25, 2025 | 58.37 | 58.27 | 58.27 | 58.38 | 58.22 | 146 |
July 24, 2025 | 58.6 | 58.69 | 58.69 | 58.78 | 58.5 | 448 |
July 23, 2025 | 59.07 | 59.1 | 58.66 | 59.1 | 58.87 | 1,089 |
July 22, 2025 | 58.39 | 58.51 | 58.08 | 58.57 | 58.14 | 883 |
July 21, 2025 | 59.34 | 59.7 | 59.7 | 59.7 | 59.19 | 7,735 |
July 18, 2025 | 58.57 | 58.49 | 58.49 | 58.71 | 58.36 | 2,544 |
July 17, 2025 | 58.27 | 58.61 | 58.61 | 58.61 | 58.25 | 3,573 |
July 16, 2025 | 58.63 | 58.62 | 58.62 | 58.63 | 58.18 | 1,086 |
July 15, 2025 | 59.06 | 58.76 | 58.76 | 59.43 | 58.76 | 4,540 |
July 14, 2025 | 58.84 | 58.53 | 58.53 | 58.87 | 58.44 | 2,722 |
July 11, 2025 | 58.4 | 58.33 | 58.33 | 58.44 | 58.28 | 4,627 |
July 10, 2025 | 58.75 | 58.43 | 58.43 | 58.75 | 58.43 | 17,381 |
July 09, 2025 | 57.95 | 57.71 | 57.71 | 57.95 | 57.47 | 32,585 |
July 08, 2025 | 57.75 | 57.7 | 57.7 | 58.16 | 57.6 | 20,969 |
July 07, 2025 | 56.9 | 57.08 | 57.08 | 57.2 | 56.81 | 215,215 |
July 04, 2025 | 57.03 | 57 | 57 | 57.17 | 56.92 | 162,992 |
July 03, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0 |
July 02, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 0 |
July 01, 2025 | 57.68 | 57.14 | 57.14 | 57.68 | 57.14 | 2 |
June 30, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 0 |
June 27, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | 0 |
June 26, 2025 | 57.57 | 57.54 | 57.54 | 57.57 | 57.54 | 474 |
June 25, 2025 | 57.77 | 57.65 | 57.65 | 57.8 | 57.51 | 4,977 |
June 24, 2025 | 57.63 | 58.07 | 58.07 | 58.17 | 57.55 | 24,271 |
June 23, 2025 | 54.8 | 54.96 | 54.96 | 55.07 | 54.58 | 4,308 |
June 20, 2025 | 55.56 | 54.97 | 54.97 | 55.91 | 54.85 | 36,125 |
June 19, 2025 | 54.36 | 54 | 54 | 54.36 | 54 | 2,000 |
June 18, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 0 |
June 17, 2025 | 54.03 | 53.92 | 53.92 | 54.12 | 53.92 | 973 |
June 16, 2025 | 54.2 | 54.65 | 54.65 | 54.99 | 54.19 | 38,499 |
June 13, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0 |