6.58
+0.335(+5.36%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 56.81 | 61.99 | 61.99 | 62.75 | 56.68 | 1.15M |
September 25, 2025 | 53.95 | 56.38 | 56.38 | 57.01 | 53.43 | 751,500 |
September 24, 2025 | 52.2 | 53.95 | 53.95 | 54.62 | 52 | 469,540 |
September 23, 2025 | 54.7 | 52.54 | 52.54 | 55.13 | 52.3 | 719,100 |
September 22, 2025 | 53.6 | 54.98 | 54.98 | 55.53 | 52.62 | 464,837 |
September 19, 2025 | 54 | 53.78 | 53.78 | 55 | 52.72 | 649,464 |
September 18, 2025 | 51.37 | 54.16 | 54.16 | 54.64 | 51.19 | 725,500 |
September 17, 2025 | 53.76 | 51.18 | 51.18 | 54.51 | 50.84 | 1.37M |
September 16, 2025 | 53.27 | 53.26 | 53.26 | 54.11 | 52.74 | 1.47M |
September 15, 2025 | 52.9 | 53.27 | 53.27 | 53.87 | 51.45 | 765,800 |
September 12, 2025 | 53.85 | 52.62 | 52.62 | 54.97 | 52.45 | 865,000 |
September 11, 2025 | 53.79 | 54.3 | 54.3 | 55.39 | 52.67 | 706,100 |
September 10, 2025 | 57 | 54.2 | 54.2 | 57.63 | 53.83 | 839,904 |
September 09, 2025 | 61.02 | 57 | 57 | 61.02 | 56.79 | 717,100 |
September 08, 2025 | 59.5 | 61.12 | 61.12 | 61.17 | 58.98 | 593,500 |
September 05, 2025 | 60.63 | 59.44 | 59.44 | 61.3 | 59.11 | 1.52M |
September 04, 2025 | 59.52 | 59.72 | 59.72 | 59.97 | 56.81 | 677,006 |
September 03, 2025 | 58.5 | 59.5 | 59.5 | 61.87 | 58.33 | 1.05M |
September 02, 2025 | 55.84 | 58.56 | 58.56 | 58.99 | 55.15 | 677,437 |
August 29, 2025 | 54.89 | 55.75 | 55.75 | 56.18 | 53.18 | 607,921 |
August 28, 2025 | 55.12 | 54.8 | 54.8 | 56 | 54.3 | 419,101 |
August 27, 2025 | 54.19 | 55.42 | 55.42 | 55.79 | 54.08 | 311,131 |
August 26, 2025 | 55.17 | 54.5 | 54.5 | 55.7 | 53.29 | 663,305 |
August 25, 2025 | 55.89 | 54.63 | 54.63 | 56.78 | 54.45 | 578,344 |
August 22, 2025 | 54.6 | 55.89 | 55.89 | 56.13 | 53.64 | 257,630 |
August 21, 2025 | 54.21 | 54.17 | 54.17 | 54.62 | 52.63 | 457,300 |
August 20, 2025 | 52.6 | 54.14 | 54.14 | 54.34 | 52.02 | 385,517 |
August 19, 2025 | 53.41 | 52.66 | 52.66 | 53.8 | 52.36 | 321,700 |
August 18, 2025 | 54.74 | 53.73 | 53.73 | 55.81 | 53.51 | 368,700 |
August 15, 2025 | 54.88 | 54.39 | 54.39 | 55.3 | 53.1 | 369,200 |
August 14, 2025 | 55.39 | 54.88 | 54.88 | 56 | 54 | 269,700 |
August 13, 2025 | 54.95 | 55.65 | 55.65 | 55.96 | 54.44 | 347,225 |
August 12, 2025 | 53.48 | 54.84 | 54.84 | 54.99 | 53.41 | 371,758 |
August 11, 2025 | 52.07 | 53.38 | 53.38 | 53.43 | 51.74 | 238,003 |
August 08, 2025 | 51.85 | 52.4 | 52.4 | 52.5 | 51.4 | 274,326 |
August 07, 2025 | 52.92 | 51.89 | 51.89 | 52.92 | 51.08 | 303,015 |
August 06, 2025 | 53.31 | 52.76 | 52.76 | 53.4 | 51.62 | 535,800 |
August 05, 2025 | 53.62 | 53.41 | 53.41 | 53.75 | 52.32 | 427,314 |
August 04, 2025 | 53.26 | 53.32 | 53.32 | 53.78 | 52.1 | 482,312 |
August 01, 2025 | 50.06 | 52.92 | 52.92 | 52.93 | 50.04 | 957,600 |
July 31, 2025 | 50.63 | 50.44 | 50.44 | 51.59 | 49.46 | 836,600 |
July 30, 2025 | 52.46 | 50.46 | 50.46 | 52.57 | 46.12 | 1.18M |
July 29, 2025 | 54.47 | 52.35 | 52.35 | 54.47 | 51.65 | 365,841 |
July 28, 2025 | 55 | 54.47 | 54.47 | 55.91 | 54.34 | 522,500 |
July 25, 2025 | 55.44 | 55.07 | 55.07 | 55.72 | 54.36 | 386,713 |
July 24, 2025 | 55.63 | 55.03 | 55.03 | 56.58 | 54.87 | 384,246 |
July 23, 2025 | 54.17 | 55.74 | 55.74 | 57.45 | 54 | 702,800 |
July 22, 2025 | 53.76 | 53.57 | 53.57 | 54.26 | 52.65 | 341,717 |
July 21, 2025 | 53.27 | 53.57 | 53.57 | 54.41 | 53.03 | 233,900 |
July 18, 2025 | 54.63 | 53.09 | 53.09 | 54.63 | 52.86 | 379,923 |
July 17, 2025 | 53.07 | 54.18 | 54.18 | 54.58 | 52.54 | 570,729 |
July 16, 2025 | 50.01 | 52.52 | 52.52 | 52.99 | 49.98 | 520,462 |
July 15, 2025 | 51.15 | 49.67 | 49.67 | 51.45 | 49.32 | 339,238 |
July 14, 2025 | 49.29 | 50.86 | 50.86 | 51.04 | 49 | 386,352 |
July 11, 2025 | 48.71 | 49 | 49 | 49.8 | 47.52 | 510,900 |
July 10, 2025 | 48.11 | 48.88 | 48.88 | 49.16 | 46.66 | 689,600 |
July 09, 2025 | 46.84 | 48.28 | 48.28 | 49.12 | 46.6 | 868,331 |
July 08, 2025 | 47.5 | 46.75 | 46.75 | 47.94 | 46.37 | 475,005 |
July 07, 2025 | 48.7 | 47.5 | 47.5 | 49.15 | 46.86 | 496,401 |
July 03, 2025 | 48.12 | 48.89 | 48.89 | 49.29 | 47.87 | 244,100 |