59.09
+0.75(+1.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 58.41 | 59.09 | 59.09 | 59.53 | 58.33 | 69,100 |
September 25, 2025 | 58.23 | 58.34 | 58.34 | 58.83 | 57.91 | 57,200 |
September 24, 2025 | 58.79 | 58.6 | 58.6 | 59.79 | 58.26 | 60,118 |
September 23, 2025 | 58.26 | 58.2 | 58.2 | 60.01 | 58.05 | 106,004 |
September 22, 2025 | 56.9 | 57.75 | 57.75 | 58.24 | 56.83 | 53,300 |
September 19, 2025 | 57.54 | 57 | 57 | 57.74 | 56.64 | 92,348 |
September 18, 2025 | 58.21 | 57.95 | 57.95 | 58.22 | 57.11 | 55,800 |
September 17, 2025 | 58.77 | 57.93 | 57.93 | 59.24 | 57.89 | 51,636 |
September 16, 2025 | 58.13 | 58.49 | 58.49 | 59.36 | 58.01 | 87,800 |
September 15, 2025 | 57.65 | 57.7 | 57.7 | 58.21 | 57.01 | 70,429 |
September 12, 2025 | 57.23 | 57.55 | 57.55 | 58.8 | 56.99 | 130,013 |
September 11, 2025 | 56.8 | 56.88 | 56.88 | 56.91 | 55.85 | 110,949 |
September 10, 2025 | 57.06 | 57.14 | 57.14 | 57.3 | 56.2 | 69,700 |
September 09, 2025 | 56.57 | 56.67 | 56.67 | 57.84 | 56.34 | 109,742 |
September 08, 2025 | 57.05 | 56.24 | 56.24 | 57.4 | 54.89 | 135,317 |
September 05, 2025 | 57.91 | 56.77 | 56.77 | 58.37 | 56.6 | 49,900 |
September 04, 2025 | 57.45 | 58.28 | 58.28 | 58.46 | 56.71 | 45,300 |
September 03, 2025 | 58.22 | 57.37 | 57.37 | 58.36 | 57.21 | 58,700 |
September 02, 2025 | 57.51 | 58.67 | 58.67 | 58.79 | 56.76 | 59,228 |
August 29, 2025 | 56.43 | 57.83 | 57.83 | 57.91 | 56.43 | 72,700 |
August 28, 2025 | 56.8 | 56.4 | 56.4 | 57.23 | 56.31 | 72,800 |
August 27, 2025 | 56.15 | 57.04 | 57.04 | 57.15 | 55.9 | 76,400 |
August 26, 2025 | 56.38 | 55.99 | 55.99 | 57.03 | 55.91 | 74,800 |
August 25, 2025 | 57.15 | 56.81 | 56.81 | 57.37 | 56.8 | 61,900 |
August 22, 2025 | 54.73 | 57.21 | 57.21 | 57.45 | 54.41 | 78,232 |
August 21, 2025 | 53.46 | 54.44 | 54.44 | 54.52 | 52.87 | 38,300 |
August 20, 2025 | 53.4 | 53.47 | 53.47 | 53.66 | 52.53 | 52,249 |
August 19, 2025 | 54 | 53.32 | 53.32 | 54.47 | 53.19 | 67,000 |
August 18, 2025 | 53.95 | 54.4 | 54.4 | 54.76 | 53.49 | 103,935 |
August 15, 2025 | 54.92 | 54.03 | 54.03 | 55.06 | 53.92 | 44,810 |
August 14, 2025 | 55.52 | 55.04 | 55.04 | 55.52 | 54.44 | 41,905 |
August 13, 2025 | 56.05 | 55.59 | 55.59 | 56.09 | 54.67 | 53,000 |
August 12, 2025 | 54.76 | 55.78 | 55.78 | 56.44 | 54.76 | 111,244 |
August 11, 2025 | 55.25 | 54.68 | 54.68 | 55.42 | 54.17 | 93,200 |
August 08, 2025 | 55.07 | 54.9 | 54.9 | 55.39 | 54.22 | 56,600 |
August 07, 2025 | 54.7 | 54.52 | 54.52 | 55.48 | 54.13 | 90,937 |
August 06, 2025 | 55.18 | 54.22 | 54.22 | 56 | 53.9 | 95,722 |
August 05, 2025 | 54.07 | 54.75 | 54.75 | 54.8 | 53.54 | 72,445 |
August 04, 2025 | 54.19 | 53.58 | 53.58 | 55.08 | 53.17 | 47,502 |
August 01, 2025 | 56.04 | 54.17 | 54.17 | 56.38 | 53.62 | 72,932 |
July 31, 2025 | 55.81 | 56.32 | 56.32 | 57.07 | 55.16 | 129,200 |
July 30, 2025 | 55 | 56.02 | 56.02 | 56.8 | 53.04 | 246,000 |
July 29, 2025 | 53.36 | 52.6 | 52.6 | 53.36 | 52.02 | 81,661 |
July 28, 2025 | 52.49 | 53.33 | 53.33 | 53.56 | 52.49 | 85,316 |
July 25, 2025 | 52.87 | 51.98 | 51.98 | 52.87 | 51.64 | 73,338 |
July 24, 2025 | 53 | 52.82 | 52.82 | 53.78 | 52.52 | 80,600 |
July 23, 2025 | 51.65 | 53.09 | 53.09 | 53.11 | 51.37 | 159,200 |
July 22, 2025 | 49.33 | 51.07 | 51.07 | 51.32 | 49.33 | 78,749 |
July 21, 2025 | 51.43 | 49.49 | 49.49 | 51.56 | 49.3 | 77,426 |
July 18, 2025 | 52.19 | 51.15 | 51.15 | 52.3 | 51.15 | 93,836 |
July 17, 2025 | 49.94 | 51.42 | 51.42 | 51.78 | 49.94 | 129,640 |
July 16, 2025 | 49.96 | 50.18 | 50.18 | 50.23 | 48.59 | 86,241 |
July 15, 2025 | 49.8 | 49.72 | 49.72 | 50.07 | 49.4 | 110,600 |
July 14, 2025 | 50 | 49.78 | 49.78 | 50.06 | 49.06 | 68,636 |
July 11, 2025 | 50.93 | 50.65 | 50.65 | 51.21 | 50.5 | 47,100 |
July 10, 2025 | 50.92 | 51.22 | 51.22 | 51.49 | 50.46 | 65,500 |
July 09, 2025 | 51.85 | 51.09 | 51.09 | 52.24 | 50.99 | 63,304 |
July 08, 2025 | 49.53 | 51.79 | 51.79 | 52.32 | 49.53 | 130,238 |
July 07, 2025 | 50.04 | 49.66 | 49.66 | 50.94 | 48.98 | 91,835 |
July 03, 2025 | 51 | 50.53 | 50.53 | 51.51 | 50.4 | 82,700 |