58.32
-0.07(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 58.39 | 58.32 | 58.32 | 58.5 | 58.3 | 441,544 |
| October 28, 2025 | 58.41 | 58.39 | 58.39 | 58.5 | 58.38 | 253,735 |
| October 27, 2025 | 58.38 | 58.43 | 58.43 | 58.45 | 58.36 | 189,300 |
| October 24, 2025 | 58.25 | 58.36 | 58.36 | 58.37 | 58.25 | 173,800 |
| October 23, 2025 | 58.27 | 58.25 | 58.25 | 58.31 | 58.23 | 193,604 |
| October 22, 2025 | 58.31 | 58.26 | 58.26 | 58.39 | 58.25 | 344,600 |
| October 21, 2025 | 58.25 | 58.29 | 58.29 | 58.39 | 58.22 | 230,544 |
| October 20, 2025 | 58.22 | 58.22 | 58.22 | 58.3 | 58.22 | 185,018 |
| October 17, 2025 | 58.18 | 58.21 | 58.21 | 58.31 | 58.16 | 258,821 |
| October 16, 2025 | 58.24 | 58.26 | 58.26 | 58.3 | 58.16 | 532,200 |
| October 15, 2025 | 58.25 | 58.28 | 58.28 | 58.33 | 58.18 | 387,100 |
| October 14, 2025 | 58.26 | 58.19 | 58.19 | 58.29 | 58.15 | 321,500 |
| October 13, 2025 | 58.23 | 58.21 | 58.21 | 58.43 | 58.13 | 568,842 |
| October 10, 2025 | 58.19 | 58.2 | 58.2 | 58.33 | 58.16 | 532,634 |
| October 09, 2025 | 58.13 | 58.19 | 58.19 | 58.24 | 58.03 | 1.96M |
| October 08, 2025 | 58.24 | 58.11 | 58.11 | 58.32 | 58.1 | 707,800 |
| October 07, 2025 | 58.2 | 58.19 | 58.19 | 58.3 | 58.14 | 1.44M |
| October 06, 2025 | 58.15 | 58.22 | 58.22 | 58.4 | 58.02 | 1.86M |
| October 03, 2025 | 48.71 | 48.68 | 48.68 | 49.4 | 48.38 | 102,400 |
| October 02, 2025 | 49.02 | 48.62 | 48.62 | 49.02 | 48.28 | 69,928 |
| October 01, 2025 | 49.36 | 49.07 | 49.07 | 49.59 | 48.72 | 86,500 |
| September 30, 2025 | 49.14 | 49.77 | 49.77 | 49.87 | 48.94 | 89,200 |
| September 29, 2025 | 49.93 | 49.5 | 49.5 | 50.83 | 49.25 | 117,832 |
| September 26, 2025 | 49.44 | 49.62 | 49.62 | 49.99 | 49.27 | 100,300 |
| September 25, 2025 | 49.21 | 49.18 | 49.18 | 49.94 | 48.74 | 62,600 |
| September 24, 2025 | 49.91 | 49.57 | 49.57 | 50.1 | 49.44 | 112,833 |
| September 23, 2025 | 50.16 | 49.79 | 49.79 | 50.53 | 49.51 | 86,847 |
| September 22, 2025 | 49.89 | 50.16 | 50.16 | 50.33 | 49.4 | 86,700 |
| September 19, 2025 | 51.1 | 49.83 | 49.83 | 51.41 | 49.49 | 435,613 |
| September 18, 2025 | 50.2 | 51.29 | 51.29 | 51.29 | 49.31 | 125,848 |
| September 17, 2025 | 49.94 | 49.99 | 49.99 | 51.26 | 49.88 | 83,800 |
| September 16, 2025 | 49.76 | 49.69 | 49.69 | 50.02 | 49.32 | 71,002 |
| September 15, 2025 | 49.93 | 49.99 | 49.99 | 52.16 | 49.32 | 72,500 |
| September 12, 2025 | 50.79 | 49.88 | 49.88 | 51.15 | 49.84 | 65,000 |
| September 11, 2025 | 49.25 | 50.73 | 50.73 | 50.75 | 49.05 | 98,000 |
| September 10, 2025 | 50.28 | 49.22 | 49.22 | 50.34 | 49.12 | 77,924 |
| September 09, 2025 | 50.42 | 50.38 | 50.38 | 50.94 | 49.78 | 118,800 |
| September 08, 2025 | 50.38 | 50.27 | 50.27 | 51 | 49.66 | 138,300 |
| September 05, 2025 | 50.58 | 50.37 | 50.37 | 51.51 | 49.88 | 166,400 |
| September 04, 2025 | 50.01 | 50.49 | 50.49 | 50.66 | 49.86 | 70,000 |
| September 03, 2025 | 49.81 | 49.92 | 49.92 | 50.93 | 49.36 | 111,121 |
| September 02, 2025 | 50.27 | 50.08 | 50.08 | 50.51 | 50.01 | 79,118 |
| August 29, 2025 | 50.8 | 50.81 | 50.81 | 51.13 | 50.29 | 162,407 |
| August 28, 2025 | 50.7 | 50.65 | 50.65 | 50.98 | 50.18 | 98,900 |
| August 27, 2025 | 50.32 | 50.53 | 50.53 | 50.92 | 50.12 | 83,828 |
| August 26, 2025 | 51.16 | 50.59 | 50.59 | 51.63 | 50.37 | 78,133 |
| August 25, 2025 | 51.42 | 51.21 | 51.21 | 52.09 | 50.96 | 90,619 |
| August 22, 2025 | 48.89 | 51.79 | 51.79 | 52.18 | 47.82 | 130,000 |
| August 21, 2025 | 48.34 | 48.6 | 48.6 | 49.02 | 48.11 | 61,300 |
| August 20, 2025 | 48.76 | 48.68 | 48.68 | 49.04 | 48.41 | 67,800 |
| August 19, 2025 | 48.77 | 48.77 | 48.77 | 49.36 | 48.1 | 101,133 |
| August 18, 2025 | 47.83 | 48.65 | 48.65 | 48.98 | 47.83 | 86,500 |
| August 15, 2025 | 48.12 | 47.67 | 47.67 | 48.23 | 46.92 | 105,841 |
| August 14, 2025 | 49.12 | 47.93 | 47.93 | 49.18 | 47.74 | 74,218 |
| August 13, 2025 | 48.18 | 49.58 | 49.43 | 49.8 | 48.12 | 132,800 |
| August 12, 2025 | 45.74 | 48.04 | 47.89 | 48.2 | 44.83 | 131,851 |
| August 11, 2025 | 45.29 | 45.36 | 45.22 | 45.78 | 44.79 | 100,739 |
| August 08, 2025 | 45.42 | 45.24 | 45.1 | 46.1 | 44.81 | 79,100 |
| August 07, 2025 | 45.75 | 45.39 | 45.25 | 46.06 | 44.96 | 135,033 |
| August 06, 2025 | 45.56 | 45.71 | 45.57 | 45.99 | 44.91 | 126,809 |