59.07
+0.1493(+0.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 02, 2025 | 54.68 | 55.04 | 55.04 | 55.08 | 54.48 | 12,020 |
July 01, 2025 | 53.18 | 54.59 | 54.59 | 54.96 | 53.18 | 34,407 |
June 30, 2025 | 53.2 | 53.21 | 53.21 | 53.26 | 52.96 | 32,046 |
June 27, 2025 | 52.6 | 53.14 | 53.14 | 53.24 | 52.6 | 41,833 |
June 26, 2025 | 51.97 | 52.36 | 52.36 | 52.37 | 51.91 | 15,639 |
June 25, 2025 | 52.5 | 52.02 | 52.02 | 52.5 | 51.88 | 29,000 |
June 24, 2025 | 52.54 | 52.55 | 52.55 | 52.67 | 52.25 | 31,343 |
June 23, 2025 | 51.25 | 52 | 52 | 52 | 50.86 | 391,602 |
June 20, 2025 | 51.69 | 51.56 | 51.35 | 51.69 | 51.35 | 22,146 |
June 18, 2025 | 51.18 | 51.21 | 51 | 51.53 | 51.13 | 24,600 |
June 17, 2025 | 51.88 | 51.14 | 50.93 | 51.88 | 51.01 | 100,616 |
June 16, 2025 | 51.67 | 52.04 | 51.83 | 52.06 | 51.67 | 37,016 |
June 13, 2025 | 51.47 | 51.09 | 50.88 | 51.83 | 50.92 | 24,300 |
June 12, 2025 | 52.14 | 52.26 | 52.05 | 52.33 | 52.03 | 24,200 |
June 11, 2025 | 53.12 | 52.39 | 52.18 | 53.13 | 52.32 | 32,806 |