58.27
-0.735(-1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0 |
| June 11, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0 |
| June 10, 2025 | 53.01 | 52.79 | 52.79 | 53.01 | 52.79 | 200 |
| June 09, 2025 | 53.28 | 53.24 | 53.24 | 53.31 | 53.24 | 3,102 |
| June 06, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0 |
| June 05, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 0 |
| June 04, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0 |
| June 03, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0 |
| June 02, 2025 | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | 0 |
| May 30, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0 |
| May 29, 2025 | 49.51 | 49.33 | 49.33 | 49.51 | 49.33 | 3,100 |
| May 28, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0 |
| May 27, 2025 | 48.04 | 47.95 | 47.95 | 48.06 | 47.85 | 3,328 |