58.24
-0.28(-0.48%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 58.96 | 58.24 | 58.24 | 59.35 | 58.09 | 284,616 |
September 04, 2025 | 57.39 | 58.52 | 58.52 | 58.56 | 56.99 | 211,410 |
September 03, 2025 | 56.88 | 57.05 | 57.05 | 57.63 | 56.65 | 228,547 |
September 02, 2025 | 56.68 | 57.28 | 57.28 | 57.46 | 56.32 | 264,332 |
August 29, 2025 | 58.04 | 57.4 | 57.4 | 58.07 | 57.17 | 231,000 |
August 28, 2025 | 59 | 57.89 | 57.89 | 59 | 57.51 | 246,600 |
August 27, 2025 | 57.82 | 58.67 | 58.67 | 58.95 | 56.74 | 203,800 |
August 26, 2025 | 58.29 | 58.19 | 58.19 | 58.78 | 57.99 | 247,100 |
August 25, 2025 | 58.33 | 58.18 | 58.18 | 58.91 | 57.13 | 248,500 |
August 22, 2025 | 56.68 | 58.9 | 58.9 | 59.37 | 56.56 | 407,100 |
August 21, 2025 | 56.24 | 56.24 | 56.24 | 56.48 | 55.26 | 257,300 |
August 20, 2025 | 56.56 | 56.42 | 56.42 | 56.83 | 56.31 | 340,900 |
August 19, 2025 | 56.82 | 56.83 | 56.83 | 57.73 | 56.36 | 395,000 |
August 18, 2025 | 56.49 | 56.54 | 56.54 | 56.93 | 56.32 | 205,500 |
August 15, 2025 | 57.81 | 56.37 | 56.37 | 57.81 | 56.29 | 264,431 |
August 14, 2025 | 57.77 | 57.35 | 57.35 | 58.42 | 57.11 | 327,000 |
August 13, 2025 | 57.39 | 58.95 | 58.95 | 59.16 | 57.25 | 521,213 |
August 12, 2025 | 55.23 | 57.39 | 57.39 | 57.42 | 55.18 | 278,200 |
August 11, 2025 | 55.52 | 54.93 | 54.74 | 55.78 | 54.49 | 261,200 |
August 08, 2025 | 55.2 | 55.16 | 55.16 | 55.68 | 55 | 224,300 |
August 07, 2025 | 56.2 | 55.2 | 55.2 | 56.75 | 55.07 | 234,737 |
August 06, 2025 | 56.47 | 55.73 | 55.73 | 56.69 | 55.48 | 300,100 |
August 05, 2025 | 55.14 | 56.47 | 56.47 | 56.58 | 55.08 | 374,630 |
August 04, 2025 | 53.82 | 54.88 | 54.88 | 55.1 | 53.48 | 486,634 |
August 01, 2025 | 53.46 | 53.55 | 53.55 | 55 | 52.37 | 680,442 |
July 31, 2025 | 54.23 | 54.14 | 54.14 | 55.97 | 53.22 | 672,270 |
July 30, 2025 | 54.6 | 53.12 | 53.12 | 55.54 | 52.59 | 684,533 |
July 29, 2025 | 55.24 | 54.56 | 54.56 | 55.24 | 54.14 | 459,431 |
July 28, 2025 | 54.8 | 54.75 | 54.75 | 55.17 | 54.42 | 286,136 |
July 25, 2025 | 54.5 | 54.82 | 54.82 | 54.94 | 53.83 | 280,619 |
July 24, 2025 | 53.64 | 54.25 | 54.25 | 54.61 | 53.64 | 466,700 |
July 23, 2025 | 53.4 | 53.99 | 53.99 | 54.13 | 53.17 | 281,900 |
July 22, 2025 | 50.64 | 52.75 | 52.75 | 52.87 | 50.51 | 503,242 |
July 21, 2025 | 50.67 | 50.43 | 50.43 | 51.14 | 50.41 | 393,500 |
July 18, 2025 | 53.19 | 50.67 | 50.67 | 53.23 | 50.41 | 438,900 |
July 17, 2025 | 52.25 | 52.65 | 52.65 | 52.87 | 51.78 | 375,800 |
July 16, 2025 | 52.22 | 52.12 | 52.12 | 52.89 | 51.48 | 354,401 |
July 15, 2025 | 54.06 | 52.09 | 52.09 | 54.44 | 52.03 | 488,722 |
July 14, 2025 | 53.25 | 53.88 | 53.88 | 54.07 | 53.02 | 356,400 |
July 11, 2025 | 53.57 | 53.69 | 53.69 | 53.88 | 52.65 | 434,600 |
July 10, 2025 | 53.59 | 54.09 | 54.09 | 54.94 | 53.25 | 261,500 |
July 09, 2025 | 53.21 | 53.73 | 53.73 | 53.74 | 52.88 | 283,200 |
July 08, 2025 | 53.33 | 53.03 | 53.03 | 54.01 | 52.79 | 470,713 |
July 07, 2025 | 53.94 | 53.33 | 53.33 | 54.81 | 53.21 | 432,000 |
July 03, 2025 | 55.89 | 54.54 | 54.54 | 55.89 | 54.34 | 321,240 |
July 02, 2025 | 54.13 | 55.5 | 55.5 | 55.55 | 53.55 | 544,300 |
July 01, 2025 | 51.39 | 54.31 | 54.31 | 55 | 50.89 | 925,300 |
June 30, 2025 | 51.64 | 51.51 | 51.51 | 52 | 50.96 | 638,336 |
June 27, 2025 | 51.1 | 51.74 | 51.74 | 51.96 | 50.59 | 1.42M |
June 26, 2025 | 51 | 50.99 | 50.99 | 51.41 | 50.33 | 210,700 |
June 25, 2025 | 51.24 | 50.74 | 50.74 | 51.62 | 50.59 | 384,930 |
June 24, 2025 | 51.02 | 51.39 | 51.39 | 51.4 | 50.31 | 295,400 |
June 23, 2025 | 49.16 | 50.63 | 50.63 | 50.63 | 48.93 | 347,301 |
June 20, 2025 | 49.63 | 49.46 | 49.46 | 50.2 | 49.41 | 1.26M |
June 18, 2025 | 49.48 | 49.28 | 49.28 | 49.79 | 48.98 | 348,608 |
June 17, 2025 | 49.81 | 49.23 | 49.23 | 50.15 | 49.1 | 289,048 |
June 16, 2025 | 50.45 | 50.4 | 50.4 | 51.01 | 49.54 | 408,000 |
June 13, 2025 | 50.5 | 49.72 | 49.72 | 50.8 | 49.54 | 259,444 |
June 12, 2025 | 50.74 | 51.18 | 51.18 | 51.22 | 50.41 | 298,641 |
June 11, 2025 | 52.18 | 51.27 | 51.27 | 52.18 | 51.13 | 449,700 |