60.36
+0.31(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 58.97 | 60.36 | 60.36 | 60.45 | 58.85 | 102,404 |
| October 22, 2025 | 60.29 | 60.05 | 60.05 | 61.23 | 59.37 | 113,940 |
| October 21, 2025 | 59.9 | 60.02 | 60.02 | 60.26 | 58.14 | 187,584 |
| October 20, 2025 | 58.37 | 60.03 | 60.03 | 60.15 | 58.01 | 139,000 |
| October 17, 2025 | 58.48 | 58.29 | 58.29 | 59 | 56.39 | 151,100 |
| October 16, 2025 | 58.35 | 58.48 | 58.48 | 59.34 | 58.04 | 149,038 |
| October 15, 2025 | 56.5 | 58.45 | 58.45 | 58.57 | 56.5 | 111,628 |
| October 14, 2025 | 55.91 | 56.44 | 56.44 | 56.95 | 55.86 | 103,400 |
| October 13, 2025 | 57.2 | 55.64 | 55.64 | 57.33 | 55.2 | 133,900 |
| October 10, 2025 | 56.73 | 57.2 | 57.2 | 57.61 | 56.33 | 155,115 |
| October 09, 2025 | 55.13 | 56.55 | 56.55 | 56.59 | 54.41 | 116,703 |
| October 08, 2025 | 55.09 | 55.19 | 55.19 | 55.26 | 54.51 | 62,100 |
| October 07, 2025 | 54.21 | 54.85 | 54.85 | 55.23 | 54.19 | 71,745 |
| October 06, 2025 | 53.4 | 54.14 | 54.14 | 54.42 | 53.24 | 91,449 |
| October 03, 2025 | 52.63 | 53.57 | 53.57 | 54.14 | 52.63 | 107,224 |
| October 02, 2025 | 52.6 | 52.72 | 52.72 | 52.82 | 51.9 | 91,311 |
| October 01, 2025 | 53.94 | 52.78 | 52.78 | 53.94 | 52.67 | 82,407 |
| September 30, 2025 | 53.22 | 54.12 | 54.12 | 54.31 | 53.15 | 95,235 |
| September 29, 2025 | 53.46 | 53.35 | 53.35 | 53.67 | 52.75 | 126,609 |
| September 26, 2025 | 53.02 | 53.5 | 53.5 | 53.76 | 52.8 | 102,146 |
| September 25, 2025 | 53.71 | 52.97 | 52.97 | 54.35 | 52.69 | 97,471 |
| September 24, 2025 | 54.06 | 53.57 | 53.57 | 54.49 | 53.48 | 92,625 |
| September 23, 2025 | 53.48 | 54.38 | 54.38 | 54.52 | 53.18 | 109,029 |
| September 22, 2025 | 52.71 | 53.48 | 53.48 | 53.6 | 52.71 | 156,149 |
| September 19, 2025 | 53.1 | 52.8 | 52.8 | 53.12 | 52.1 | 440,467 |
| September 18, 2025 | 52.61 | 53.1 | 53.1 | 53.54 | 52 | 108,100 |
| September 17, 2025 | 52.2 | 52.71 | 52.71 | 53.49 | 51.9 | 169,900 |
| September 16, 2025 | 52.57 | 51.89 | 51.89 | 53.1 | 51.82 | 101,000 |
| September 15, 2025 | 54.15 | 52.8 | 52.8 | 54.15 | 52.69 | 160,104 |
| September 12, 2025 | 53.83 | 53.92 | 53.92 | 54.25 | 53.16 | 174,300 |
| September 11, 2025 | 52.86 | 53.89 | 53.89 | 54.08 | 52.86 | 137,154 |
| September 10, 2025 | 52.88 | 52.97 | 52.97 | 53.04 | 52.3 | 179,635 |
| September 09, 2025 | 53.1 | 53.09 | 53.09 | 53.61 | 52.47 | 135,400 |
| September 08, 2025 | 54.06 | 53.1 | 53.1 | 54.06 | 52.86 | 161,805 |
| September 05, 2025 | 53.5 | 54.17 | 54.17 | 54.29 | 53.17 | 209,162 |
| September 04, 2025 | 53.36 | 53.25 | 53.25 | 53.95 | 52.81 | 207,800 |
| September 03, 2025 | 51.95 | 53.05 | 53.05 | 53.12 | 51.73 | 125,501 |
| September 02, 2025 | 53.4 | 52.4 | 52.4 | 53.97 | 51.99 | 129,800 |
| August 29, 2025 | 53.87 | 53.54 | 53.54 | 54.14 | 53.24 | 146,200 |
| August 28, 2025 | 53.89 | 53.82 | 53.82 | 54.16 | 53.39 | 126,800 |
| August 27, 2025 | 53.27 | 53.98 | 53.98 | 54.08 | 53.27 | 75,300 |
| August 26, 2025 | 53.7 | 53.22 | 53.22 | 53.82 | 52.83 | 173,000 |
| August 25, 2025 | 54.15 | 53.52 | 53.52 | 54.28 | 53.38 | 110,308 |
| August 22, 2025 | 53.17 | 54.56 | 54.56 | 54.67 | 52.86 | 179,400 |
| August 21, 2025 | 52.81 | 52.81 | 52.81 | 53.72 | 52.5 | 88,135 |
| August 20, 2025 | 53.44 | 53.11 | 53.11 | 54.05 | 53.03 | 77,135 |
| August 19, 2025 | 52.49 | 53.22 | 53.22 | 53.41 | 52.17 | 79,413 |
| August 18, 2025 | 52.88 | 52.23 | 52.23 | 53 | 52.16 | 89,226 |
| August 15, 2025 | 52.89 | 52.98 | 52.98 | 53.08 | 51.87 | 115,200 |
| August 14, 2025 | 53.97 | 53.03 | 52.69 | 54.15 | 52.7 | 100,200 |
| August 13, 2025 | 53.92 | 54.03 | 53.68 | 54.46 | 53.48 | 122,182 |
| August 12, 2025 | 53.49 | 53.92 | 53.57 | 54.3 | 52.97 | 125,382 |
| August 11, 2025 | 53.19 | 53.4 | 53.06 | 53.65 | 52.35 | 108,510 |
| August 08, 2025 | 53.38 | 53.04 | 53.04 | 53.66 | 52.86 | 62,931 |
| August 07, 2025 | 51.78 | 53.27 | 53.27 | 53.49 | 51.75 | 131,618 |
| August 06, 2025 | 52.44 | 51.72 | 51.72 | 52.53 | 51.44 | 94,045 |
| August 05, 2025 | 52.81 | 51.93 | 51.93 | 52.99 | 51.79 | 139,500 |
| August 04, 2025 | 52.41 | 53.18 | 53.18 | 53.78 | 52.35 | 157,500 |
| August 01, 2025 | 51.19 | 52.39 | 52.39 | 52.76 | 50.34 | 200,300 |
| July 31, 2025 | 51.34 | 51.6 | 51.53 | 52.35 | 51.24 | 197,837 |