57.58
-0.965(-1.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 58.76 | 57.58 | 57.58 | 59.65 | 56.24 | 782,549 |
September 25, 2025 | 55.89 | 58.54 | 58.54 | 58.98 | 55.47 | 1.04M |
September 24, 2025 | 55.71 | 56.34 | 56.34 | 57.03 | 55.71 | 521,252 |
September 23, 2025 | 55.66 | 55.24 | 55.24 | 57.33 | 55.21 | 752,982 |
September 22, 2025 | 55.43 | 54.67 | 54.67 | 55.67 | 54.45 | 649,879 |
September 19, 2025 | 57.02 | 55.98 | 55.98 | 57.77 | 55.7 | 1.39M |
September 18, 2025 | 57.76 | 57.26 | 57.26 | 58.07 | 56.55 | 587,627 |
September 17, 2025 | 57.12 | 57.05 | 57.05 | 59.66 | 56.6 | 679,380 |
September 16, 2025 | 58.02 | 57.08 | 57.08 | 58.7 | 56.48 | 911,892 |
September 15, 2025 | 59.81 | 58.63 | 58.63 | 60.21 | 58.33 | 505,205 |
September 12, 2025 | 59.95 | 59.21 | 59.21 | 60 | 58.73 | 386,042 |
September 11, 2025 | 59.55 | 59.49 | 59.49 | 60.58 | 59.11 | 373,098 |
September 10, 2025 | 58.49 | 60 | 60 | 60.08 | 58.37 | 600,054 |
September 09, 2025 | 59.47 | 58.32 | 58.32 | 60.3 | 58.24 | 581,307 |
September 08, 2025 | 58 | 59.07 | 59.07 | 59.07 | 56.99 | 705,621 |
September 05, 2025 | 56.3 | 57.73 | 57.73 | 58.12 | 55.72 | 813,040 |
September 04, 2025 | 55.86 | 57.2 | 57.2 | 57.95 | 55.7 | 553,560 |
September 03, 2025 | 58.07 | 56.47 | 56.47 | 59.41 | 55.91 | 1.02M |
September 02, 2025 | 59.46 | 58.75 | 58.75 | 60.43 | 58.41 | 618,145 |
August 29, 2025 | 60.24 | 60.2 | 60.2 | 60.73 | 59.62 | 443,854 |
August 28, 2025 | 61.25 | 60.08 | 60.08 | 61.25 | 59.48 | 504,009 |
August 27, 2025 | 59.39 | 60.72 | 60.72 | 61.51 | 59.01 | 581,905 |
August 26, 2025 | 59.31 | 59.34 | 59.34 | 60.04 | 58.91 | 482,701 |
August 25, 2025 | 60.07 | 59.8 | 59.8 | 60.39 | 59.27 | 928,816 |
August 22, 2025 | 58.09 | 60.83 | 60.83 | 61.74 | 58.09 | 1.25M |
August 21, 2025 | 55.91 | 57.95 | 57.95 | 58.46 | 55.39 | 522,739 |
August 20, 2025 | 56.63 | 55.91 | 55.91 | 57 | 55.69 | 578,513 |
August 19, 2025 | 58.25 | 56.58 | 56.58 | 59.07 | 55.9 | 630,342 |
August 18, 2025 | 56.12 | 58.52 | 58.52 | 58.79 | 55.79 | 746,400 |
August 15, 2025 | 55.85 | 56.04 | 56.04 | 56.74 | 55.4 | 507,600 |
August 14, 2025 | 56.03 | 55.84 | 55.84 | 57.29 | 54.74 | 863,622 |
August 13, 2025 | 55.87 | 56.22 | 56.22 | 56.43 | 54.22 | 1.17M |
August 12, 2025 | 55.85 | 55.49 | 55.49 | 56.4 | 54.65 | 793,526 |
August 11, 2025 | 57.61 | 54.84 | 54.84 | 57.98 | 54.58 | 971,057 |
August 08, 2025 | 57.74 | 57.41 | 57.41 | 57.85 | 56.28 | 695,612 |
August 07, 2025 | 63.03 | 56.88 | 56.88 | 63.5 | 56.15 | 1.67M |
August 06, 2025 | 62.63 | 61.69 | 61.69 | 64 | 60.97 | 1.45M |
August 05, 2025 | 55 | 63.19 | 63.19 | 64.07 | 54.51 | 4.52M |
August 04, 2025 | 47.69 | 48.91 | 48.91 | 49.03 | 47.21 | 950,900 |
August 01, 2025 | 49.24 | 47.53 | 47.53 | 49.57 | 47.03 | 931,628 |
July 31, 2025 | 49.97 | 50.01 | 50.01 | 51.01 | 49.51 | 865,925 |
July 30, 2025 | 51.98 | 50.93 | 50.93 | 52.24 | 50.59 | 1.54M |
July 29, 2025 | 52.76 | 52.56 | 52.56 | 53.1 | 51.84 | 683,336 |
July 28, 2025 | 52.35 | 52.93 | 52.93 | 53.07 | 52 | 489,111 |
July 25, 2025 | 51.75 | 51.89 | 51.89 | 52.25 | 50.99 | 368,300 |
July 24, 2025 | 50.87 | 51.82 | 51.82 | 52.87 | 50.82 | 709,400 |
July 23, 2025 | 50.22 | 51.65 | 51.65 | 52.05 | 49.82 | 619,149 |
July 22, 2025 | 47.98 | 49.32 | 49.32 | 49.69 | 47.98 | 574,100 |
July 21, 2025 | 48.6 | 48.03 | 48.03 | 49.18 | 47.78 | 685,418 |
July 18, 2025 | 49.27 | 47.93 | 47.93 | 49.67 | 47.48 | 645,855 |
July 17, 2025 | 45.95 | 48.62 | 48.62 | 48.74 | 45.79 | 980,869 |
July 16, 2025 | 48.51 | 46.32 | 46.32 | 48.71 | 46.15 | 1.04M |
July 15, 2025 | 50.82 | 48.66 | 48.66 | 50.82 | 48.57 | 876,954 |
July 14, 2025 | 51.5 | 50.38 | 50.38 | 51.68 | 50.2 | 725,381 |
July 11, 2025 | 52.47 | 52.61 | 52.61 | 53.45 | 52.41 | 602,035 |
July 10, 2025 | 51.03 | 53.03 | 53.03 | 53.48 | 50.56 | 757,933 |
July 09, 2025 | 52.04 | 51.55 | 51.55 | 52.4 | 50.74 | 769,100 |
July 08, 2025 | 48.36 | 51.83 | 51.83 | 51.87 | 48.36 | 1.76M |
July 07, 2025 | 47.5 | 48.21 | 48.21 | 49.38 | 47.41 | 757,721 |
July 03, 2025 | 47.92 | 48.11 | 48.11 | 48.28 | 47 | 473,000 |