60.03
-0.21(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 61.93 | 60.24 | 60.24 | 62 | 60.09 | 1.3M |
| August 14, 2025 | 62.54 | 61.7 | 61.7 | 63 | 61.25 | 1.71M |
| August 13, 2025 | 61.62 | 62.99 | 62.99 | 63.28 | 61.51 | 2.62M |
| August 12, 2025 | 59.34 | 61.23 | 61.23 | 61.43 | 59.32 | 1.25M |
| August 11, 2025 | 58.42 | 58.89 | 58.89 | 59.06 | 57.94 | 2.4M |
| August 08, 2025 | 57.88 | 58.48 | 58.48 | 59.02 | 57.5 | 1.17M |
| August 07, 2025 | 58.52 | 57.59 | 57.59 | 58.79 | 57.32 | 2.02M |
| August 06, 2025 | 58 | 57.78 | 57.78 | 58.41 | 57.54 | 1.05M |
| August 05, 2025 | 56.97 | 57.69 | 57.69 | 57.98 | 56.09 | 1.16M |
| August 04, 2025 | 56.42 | 56.57 | 56.57 | 56.87 | 55.95 | 1.03M |
| August 01, 2025 | 55.99 | 55.91 | 55.91 | 56.68 | 54.47 | 1.16M |
| July 31, 2025 | 58.21 | 57.66 | 57.66 | 58.34 | 56.92 | 1.59M |
| July 30, 2025 | 58.9 | 58.59 | 58.59 | 59.73 | 58.2 | 1.74M |
| July 29, 2025 | 57.91 | 58.36 | 58.36 | 58.42 | 57.26 | 1.43M |
| July 28, 2025 | 57.83 | 57.52 | 57.52 | 57.87 | 57.17 | 886,600 |
| July 25, 2025 | 57.33 | 57.66 | 57.66 | 57.86 | 56.72 | 886,809 |
| July 24, 2025 | 57.05 | 57.03 | 57.03 | 57.51 | 56.84 | 1.03M |
| July 23, 2025 | 56.71 | 57.04 | 57.04 | 57.21 | 56.49 | 1.08M |
| July 22, 2025 | 55.67 | 56.17 | 56.17 | 56.49 | 54.89 | 1.09M |
| July 21, 2025 | 56.38 | 55.73 | 55.73 | 56.72 | 55.59 | 1.31M |
| July 18, 2025 | 56.6 | 56.24 | 56.24 | 56.74 | 55.84 | 777,234 |
| July 17, 2025 | 54.66 | 56.32 | 56.32 | 56.58 | 54.52 | 1.51M |
| July 16, 2025 | 55.09 | 54.98 | 54.98 | 55.18 | 53.96 | 1.33M |
| July 15, 2025 | 56.05 | 54.81 | 54.81 | 56.27 | 54.8 | 1.8M |
| July 14, 2025 | 54.76 | 55.85 | 55.85 | 55.9 | 54.24 | 3.84M |
| July 11, 2025 | 55.01 | 54.69 | 54.69 | 55.25 | 54.56 | 1.33M |
| July 10, 2025 | 54.86 | 55.69 | 55.69 | 55.97 | 54.63 | 1.63M |
| July 09, 2025 | 55.23 | 54.7 | 54.7 | 55.23 | 54.2 | 2M |
| July 08, 2025 | 55.88 | 54.67 | 54.67 | 56 | 54.65 | 1.41M |
| July 07, 2025 | 56.65 | 55.61 | 55.61 | 57.19 | 55.1 | 1.23M |
| July 03, 2025 | 57.07 | 56.94 | 56.94 | 57.35 | 56.5 | 766,700 |
| July 02, 2025 | 55.75 | 56.62 | 56.62 | 56.63 | 55.4 | 1.48M |
| July 01, 2025 | 54.4 | 55.56 | 55.56 | 56.73 | 54.35 | 1.47M |
| June 30, 2025 | 56.27 | 54.69 | 54.69 | 56.39 | 54.51 | 1.77M |
| June 27, 2025 | 56.08 | 55.75 | 55.75 | 56.55 | 55.21 | 3.68M |
| June 26, 2025 | 53.5 | 56.09 | 56.09 | 56.56 | 52.71 | 4.39M |
| June 25, 2025 | 55.89 | 55.92 | 55.92 | 56.21 | 55 | 2.8M |
| June 24, 2025 | 55.3 | 55.34 | 55.34 | 56.34 | 55.15 | 2.38M |
| June 23, 2025 | 52.67 | 53.91 | 53.91 | 53.98 | 51.98 | 2.05M |
| June 20, 2025 | 53.6 | 52.86 | 52.86 | 53.79 | 52.86 | 1.97M |
| June 18, 2025 | 52.52 | 53.22 | 53.22 | 53.95 | 52.52 | 1.59M |
| June 17, 2025 | 53.21 | 52.69 | 52.69 | 53.86 | 52.59 | 1.13M |
| June 16, 2025 | 52.84 | 53.9 | 53.9 | 54.32 | 52.68 | 1.48M |
| June 13, 2025 | 52 | 52.2 | 52.2 | 52.63 | 51.75 | 1.3M |
| June 12, 2025 | 52.85 | 53.59 | 53.59 | 53.76 | 52.31 | 2.42M |
| June 11, 2025 | 52.94 | 53.49 | 53.49 | 53.87 | 52.76 | 2.31M |
| June 10, 2025 | 53.24 | 52.7 | 52.7 | 54.03 | 52.4 | 2.45M |
| June 09, 2025 | 52.79 | 53.42 | 53.42 | 53.71 | 52.57 | 2.81M |
| June 06, 2025 | 52.05 | 52.41 | 52.41 | 53.11 | 51.56 | 2.43M |
| June 05, 2025 | 49.08 | 51.02 | 51.02 | 51.29 | 48.84 | 2.88M |
| June 04, 2025 | 49.34 | 49.08 | 49.08 | 49.58 | 48.81 | 1.19M |
| June 03, 2025 | 48.35 | 49.26 | 49.26 | 49.63 | 47.92 | 1.63M |
| June 02, 2025 | 48.34 | 48.35 | 48.35 | 48.56 | 47.41 | 1.71M |
| May 30, 2025 | 49.14 | 48.6 | 48.6 | 49.24 | 48.13 | 1.51M |
| May 29, 2025 | 49.73 | 49.41 | 49.41 | 49.73 | 48.66 | 1.25M |
| May 28, 2025 | 49.94 | 49.1 | 49.1 | 50.09 | 48.99 | 777,400 |
| May 27, 2025 | 49.24 | 49.76 | 49.76 | 49.77 | 48.5 | 1.7M |
| May 23, 2025 | 47.28 | 48.42 | 48.42 | 48.81 | 47.28 | 1.92M |
| May 22, 2025 | 48.24 | 48.89 | 48.89 | 49.09 | 47.93 | 892,500 |
| May 21, 2025 | 50.08 | 48.32 | 48.32 | 50.34 | 48.26 | 1.49M |
