58.54
-0.24(-0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 59.25 | 58.54 | 58.54 | 59.44 | 58.23 | 1M |
September 25, 2025 | 59.34 | 58.78 | 58.78 | 59.59 | 58.42 | 1.02M |
September 24, 2025 | 60.56 | 60.13 | 60.13 | 60.95 | 59.86 | 706,151 |
September 23, 2025 | 60.5 | 60.41 | 60.41 | 61.87 | 60.13 | 1.01M |
September 22, 2025 | 60.52 | 60.45 | 60.45 | 60.94 | 60.27 | 633,200 |
September 19, 2025 | 61.52 | 60.83 | 60.83 | 61.61 | 60.6 | 1.31M |
September 18, 2025 | 60.97 | 61.59 | 61.59 | 61.94 | 60.64 | 783,800 |
September 17, 2025 | 60.61 | 60.48 | 60.48 | 62.25 | 59.85 | 852,657 |
September 16, 2025 | 61.58 | 60.54 | 60.54 | 61.84 | 60.13 | 882,235 |
September 15, 2025 | 60.87 | 61.44 | 61.44 | 61.54 | 60.65 | 895,552 |
September 12, 2025 | 61.62 | 60.58 | 60.58 | 61.62 | 60.53 | 611,310 |
September 11, 2025 | 61.01 | 61.76 | 61.76 | 61.88 | 60.57 | 564,800 |
September 10, 2025 | 60.65 | 60.76 | 60.76 | 61.52 | 60.32 | 645,752 |
September 09, 2025 | 60.87 | 60.85 | 60.85 | 61.28 | 60.6 | 650,528 |
September 08, 2025 | 61.49 | 61.13 | 61.13 | 61.55 | 60.46 | 706,043 |
September 05, 2025 | 62.64 | 61.5 | 61.5 | 63.25 | 60.76 | 875,000 |
September 04, 2025 | 62.41 | 62.61 | 62.61 | 62.84 | 61.74 | 706,600 |
September 03, 2025 | 61.1 | 62.03 | 62.03 | 62.14 | 60.91 | 1.09M |
September 02, 2025 | 60.98 | 61.11 | 61.11 | 61.11 | 59.9 | 629,535 |
August 29, 2025 | 61.65 | 61.86 | 61.86 | 61.99 | 61.1 | 642,587 |
August 28, 2025 | 61.71 | 61.59 | 61.59 | 62.02 | 61.22 | 853,555 |
August 27, 2025 | 61.1 | 61.36 | 61.36 | 61.81 | 61.03 | 744,166 |
August 26, 2025 | 60.14 | 61.15 | 61.15 | 61.2 | 60.06 | 873,200 |
August 25, 2025 | 60.17 | 60.18 | 60.18 | 60.75 | 60.06 | 837,154 |
August 22, 2025 | 57.75 | 60.17 | 60.17 | 60.41 | 57.73 | 1.04M |
August 21, 2025 | 57.75 | 57.34 | 57.34 | 58.26 | 57.21 | 980,100 |
August 20, 2025 | 58.02 | 58.08 | 58.08 | 58.52 | 57.5 | 771,900 |
August 19, 2025 | 58.06 | 58.22 | 58.22 | 58.62 | 57.84 | 929,600 |
August 18, 2025 | 57.22 | 58.17 | 58.17 | 58.26 | 57.09 | 946,846 |
August 15, 2025 | 58.57 | 57.27 | 57.27 | 58.57 | 57.2 | 619,800 |
August 14, 2025 | 57.44 | 58.49 | 58.49 | 58.55 | 57.1 | 658,527 |
August 13, 2025 | 57.46 | 57.96 | 57.96 | 58.01 | 57.22 | 670,700 |
August 12, 2025 | 56.09 | 57.21 | 57.21 | 57.32 | 56.09 | 772,500 |
August 11, 2025 | 56.05 | 55.64 | 55.64 | 56.24 | 55.42 | 559,500 |
August 08, 2025 | 56.07 | 55.83 | 55.83 | 56.27 | 55.34 | 472,400 |
August 07, 2025 | 57 | 55.61 | 55.61 | 57.05 | 55.34 | 727,500 |
August 06, 2025 | 56.43 | 56.42 | 56.42 | 56.49 | 55.84 | 782,501 |
August 05, 2025 | 56.19 | 56.21 | 56.21 | 56.44 | 55.21 | 847,934 |
August 04, 2025 | 55.93 | 55.84 | 55.84 | 56 | 55.31 | 998,136 |
August 01, 2025 | 56.5 | 56.49 | 56.49 | 57.07 | 55.26 | 1.82M |
July 31, 2025 | 57.89 | 57.79 | 57.79 | 58.4 | 57.48 | 1.31M |
July 30, 2025 | 58.48 | 57.67 | 57.67 | 58.72 | 57.17 | 1.37M |
July 29, 2025 | 59.64 | 58.29 | 58.29 | 59.99 | 58.24 | 987,420 |
July 28, 2025 | 59.57 | 59.19 | 59.19 | 59.7 | 58.52 | 900,751 |
July 25, 2025 | 58.61 | 59.39 | 59.39 | 60.33 | 56.9 | 1.93M |
July 24, 2025 | 58.92 | 58.63 | 58.63 | 59.45 | 58.3 | 2M |
July 23, 2025 | 58.25 | 59 | 59 | 59.7 | 57.97 | 1.07M |
July 22, 2025 | 57.09 | 57.76 | 57.76 | 58.07 | 56.78 | 770,000 |
July 21, 2025 | 57.91 | 57.15 | 57.15 | 58.09 | 57.07 | 1.27M |
July 18, 2025 | 57.68 | 57.8 | 57.8 | 58.05 | 56.8 | 866,532 |
July 17, 2025 | 56.83 | 57.53 | 57.53 | 57.68 | 56.83 | 965,799 |
July 16, 2025 | 57.42 | 57.22 | 57.22 | 57.81 | 56.14 | 1.26M |
July 15, 2025 | 58.61 | 57.24 | 57.24 | 58.83 | 57.21 | 805,561 |
July 14, 2025 | 59.08 | 58.84 | 58.84 | 59.22 | 58.24 | 1.1M |
July 11, 2025 | 59.48 | 58.9 | 58.9 | 59.61 | 58.63 | 698,000 |
July 10, 2025 | 59.03 | 59.81 | 59.81 | 59.89 | 58.63 | 1.78M |
July 09, 2025 | 59.55 | 59.02 | 59.02 | 59.75 | 58.93 | 2.02M |
July 08, 2025 | 59.88 | 58.91 | 58.94 | 60.12 | 58.87 | 1.14M |
July 07, 2025 | 59.22 | 59.37 | 59.37 | 60.1 | 58.59 | 1.27M |
July 03, 2025 | 59.47 | 59.76 | 59.76 | 60.08 | 59.23 | 1.18M |