57.85
+0.7462(+1.31%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 57.27 | 57.85 | 57.85 | 57.86 | 57.27 | 7,933 |
September 25, 2025 | 57.22 | 57.1 | 57.1 | 57.22 | 56.88 | 5,932 |
September 24, 2025 | 57.78 | 57.85 | 57.85 | 58.01 | 57.68 | 66,500 |
September 23, 2025 | 57.73 | 57.75 | 57.75 | 58.15 | 57.7 | 9,235 |
September 22, 2025 | 57.87 | 57.69 | 57.69 | 57.87 | 57.65 | 29,020 |
September 19, 2025 | 58.17 | 58.13 | 58.02 | 58.29 | 58.06 | 11,000 |
September 18, 2025 | 58.22 | 58.47 | 58.36 | 58.59 | 58.22 | 102,400 |
September 17, 2025 | 58.7 | 58.28 | 58.17 | 59.1 | 57.88 | 15,011 |
September 16, 2025 | 58.7 | 58.45 | 58.34 | 58.7 | 58.14 | 32,700 |
September 15, 2025 | 58.99 | 58.68 | 58.57 | 58.99 | 58.61 | 19,800 |
September 12, 2025 | 59.22 | 58.76 | 58.64 | 59.22 | 58.76 | 11,300 |
September 11, 2025 | 58.36 | 59.42 | 59.31 | 59.44 | 58.36 | 43,630 |
September 10, 2025 | 58.73 | 58.31 | 58.2 | 58.73 | 58.06 | 12,300 |
September 09, 2025 | 58.76 | 58.63 | 58.63 | 58.76 | 58.46 | 16,544 |
September 08, 2025 | 59.05 | 59.09 | 59.09 | 59.11 | 58.61 | 14,700 |
September 05, 2025 | 59.33 | 58.92 | 58.92 | 59.54 | 58.76 | 10,600 |
September 04, 2025 | 58.63 | 59.17 | 59.17 | 59.23 | 58.63 | 39,400 |
September 03, 2025 | 58.33 | 58.4 | 58.4 | 58.62 | 58.28 | 18,508 |
September 02, 2025 | 57.84 | 58.37 | 58.37 | 58.39 | 57.84 | 22,300 |
August 29, 2025 | 58.82 | 58.56 | 58.56 | 58.82 | 58.49 | 2,817 |
August 28, 2025 | 58.89 | 58.83 | 58.83 | 58.9 | 58.5 | 21,840 |
August 27, 2025 | 58.46 | 58.77 | 58.77 | 58.79 | 58.46 | 17,700 |
August 26, 2025 | 58.35 | 58.44 | 58.44 | 58.48 | 58.28 | 9,100 |
August 25, 2025 | 58.24 | 58.39 | 58.39 | 58.48 | 58.22 | 30,300 |
August 22, 2025 | 57.09 | 58.58 | 58.58 | 58.58 | 57.07 | 52,912 |
August 21, 2025 | 56.72 | 56.78 | 56.78 | 56.9 | 56.49 | 13,144 |
August 20, 2025 | 57.28 | 57 | 57 | 57.28 | 57 | 64,900 |
August 19, 2025 | 57.44 | 57.67 | 57.67 | 57.9 | 57.43 | 15,300 |
August 18, 2025 | 57.06 | 57.23 | 57.23 | 57.43 | 57.04 | 27,900 |
August 15, 2025 | 57.52 | 57.19 | 57.19 | 57.52 | 57.05 | 130,101 |
August 14, 2025 | 57.02 | 57.16 | 57.16 | 57.27 | 56.77 | 64,231 |
August 13, 2025 | 56.82 | 57.9 | 57.9 | 58 | 56.82 | 171,140 |
August 12, 2025 | 55.78 | 56.62 | 56.62 | 56.62 | 55.77 | 19,642 |
August 11, 2025 | 55.41 | 55.45 | 55.45 | 55.58 | 55.21 | 34,800 |
August 08, 2025 | 55.77 | 55.48 | 55.48 | 55.77 | 55.35 | 4,402 |
August 07, 2025 | 56.22 | 55.54 | 55.54 | 56.22 | 55.25 | 9,135 |
August 06, 2025 | 55.72 | 55.89 | 55.89 | 55.98 | 55.67 | 11,000 |
August 05, 2025 | 55.58 | 55.55 | 55.55 | 55.73 | 55.24 | 18,200 |
August 04, 2025 | 55.14 | 55.59 | 55.59 | 55.59 | 55.14 | 39,739 |
August 01, 2025 | 54.21 | 54.63 | 54.63 | 54.73 | 53.95 | 25,900 |
July 31, 2025 | 55.41 | 54.99 | 54.99 | 55.73 | 54.89 | 9,922 |
July 30, 2025 | 56 | 55.41 | 55.41 | 56 | 55.17 | 5,520 |
July 29, 2025 | 56.15 | 55.89 | 55.89 | 56.15 | 55.76 | 14,600 |
July 28, 2025 | 56.45 | 56.37 | 56.37 | 56.7 | 56.35 | 9,615 |
July 25, 2025 | 56.15 | 56.4 | 56.4 | 56.42 | 55.88 | 6,603 |
July 24, 2025 | 56.27 | 55.8 | 55.8 | 56.32 | 55.76 | 22,100 |
July 23, 2025 | 56.53 | 56.67 | 56.67 | 56.71 | 56.4 | 18,700 |
July 22, 2025 | 55.43 | 56.27 | 56.27 | 56.32 | 55.43 | 17,127 |
July 21, 2025 | 55.3 | 55.06 | 55.06 | 55.37 | 55.05 | 16,100 |
July 18, 2025 | 55.02 | 55.03 | 55.03 | 55.03 | 54.95 | 2,300 |
July 17, 2025 | 54.83 | 54.94 | 54.94 | 55.06 | 54.64 | 12,900 |
July 16, 2025 | 54.53 | 54.49 | 54.49 | 54.54 | 53.9 | 10,245 |
July 15, 2025 | 55.59 | 54.42 | 54.42 | 55.59 | 54.39 | 6,200 |
July 14, 2025 | 55.29 | 55.48 | 55.48 | 55.52 | 55.2 | 13,900 |
July 11, 2025 | 55.42 | 55.37 | 55.37 | 55.5 | 55.25 | 17,900 |
July 10, 2025 | 55.45 | 56 | 56 | 56.22 | 55.45 | 20,934 |
July 09, 2025 | 55.14 | 55.35 | 55.35 | 55.35 | 55.13 | 9,522 |
July 08, 2025 | 54.87 | 54.96 | 54.96 | 55.1 | 54.87 | 7,000 |
July 07, 2025 | 54.85 | 54.86 | 54.86 | 55.18 | 54.59 | 39,200 |
July 03, 2025 | 55.18 | 55.22 | 55.22 | 55.33 | 55.1 | 9,938 |