59.08
+1.18(+2.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 58.45 | 59.08 | 59.08 | 59.35 | 58.26 | 1.01M |
September 04, 2025 | 57.01 | 57.9 | 57.9 | 57.96 | 56.84 | 635,000 |
September 03, 2025 | 55.76 | 57.01 | 57.01 | 57.07 | 55.71 | 624,100 |
September 02, 2025 | 57.03 | 55.93 | 55.93 | 57.19 | 55.89 | 825,702 |
August 29, 2025 | 57.63 | 57.77 | 57.77 | 58.05 | 57.42 | 549,426 |
August 28, 2025 | 58 | 57.61 | 57.61 | 58.13 | 56.92 | 697,818 |
August 27, 2025 | 57.55 | 57.82 | 57.82 | 58.95 | 57.4 | 1.25M |
August 26, 2025 | 57.69 | 57.19 | 57.19 | 58.25 | 56.98 | 803,400 |
August 25, 2025 | 57.66 | 57.86 | 57.86 | 58.06 | 57.35 | 812,700 |
August 22, 2025 | 55.79 | 57.77 | 57.77 | 58.14 | 55.7 | 1.07M |
August 21, 2025 | 55.25 | 55.36 | 55.36 | 55.66 | 54.97 | 798,628 |
August 20, 2025 | 56 | 55.64 | 55.64 | 56.2 | 55.04 | 939,042 |
August 19, 2025 | 54.21 | 55.7 | 55.7 | 55.76 | 54.01 | 751,134 |
August 18, 2025 | 54.19 | 53.61 | 53.61 | 54.35 | 53.58 | 557,420 |
August 15, 2025 | 54.31 | 54.19 | 54.19 | 54.44 | 53.93 | 865,200 |
August 14, 2025 | 54 | 54.13 | 54.13 | 54.31 | 53.46 | 678,700 |
August 13, 2025 | 54.15 | 54.56 | 54.56 | 54.79 | 53.9 | 895,041 |
August 12, 2025 | 53.47 | 53.99 | 53.99 | 54.09 | 53.11 | 1.06M |
August 11, 2025 | 53.76 | 53.01 | 53.01 | 53.98 | 53 | 889,121 |
August 08, 2025 | 54.74 | 53.77 | 53.77 | 54.95 | 53.68 | 855,800 |
August 07, 2025 | 55.73 | 54.64 | 54.64 | 55.73 | 54.17 | 1.02M |
August 06, 2025 | 54.94 | 54.63 | 54.63 | 55.57 | 54.51 | 640,400 |
August 05, 2025 | 54.84 | 55.48 | 55.48 | 55.6 | 54.56 | 636,000 |
August 04, 2025 | 54.26 | 54.87 | 54.87 | 55.06 | 54.19 | 719,008 |
August 01, 2025 | 56.07 | 54.27 | 54.27 | 56.07 | 53.7 | 961,730 |
July 31, 2025 | 55.41 | 55.49 | 55.49 | 56.18 | 55.27 | 765,723 |
July 30, 2025 | 56.73 | 55.98 | 55.98 | 56.92 | 55.36 | 592,431 |
July 29, 2025 | 56.2 | 56.84 | 56.84 | 57.03 | 55.6 | 801,000 |
July 28, 2025 | 57.16 | 55.74 | 55.74 | 57.26 | 55.72 | 569,638 |
July 25, 2025 | 57.11 | 57.04 | 57.04 | 57.13 | 56.31 | 586,324 |
July 24, 2025 | 57.69 | 57.23 | 57.23 | 57.99 | 57.04 | 873,000 |
July 23, 2025 | 57.48 | 58.21 | 58.21 | 58.27 | 57.15 | 644,200 |
July 22, 2025 | 56.42 | 57.48 | 57.48 | 57.51 | 56.42 | 587,200 |
July 21, 2025 | 56.86 | 56.57 | 56.57 | 57.27 | 56.37 | 504,401 |
July 18, 2025 | 56.15 | 56.44 | 56.44 | 56.47 | 55.7 | 708,500 |
July 17, 2025 | 57.65 | 56.15 | 56.15 | 57.73 | 55.99 | 1.02M |
July 16, 2025 | 57.5 | 57.61 | 57.61 | 58.55 | 56.85 | 1.07M |
July 15, 2025 | 57.69 | 56.76 | 56.76 | 58.02 | 56.73 | 749,326 |
July 14, 2025 | 57.87 | 57.77 | 57.77 | 58.28 | 57.4 | 562,232 |
July 11, 2025 | 56.84 | 58.1 | 58.1 | 58.14 | 56.71 | 891,821 |
July 10, 2025 | 56.44 | 57.65 | 57.65 | 58.23 | 55.99 | 1.31M |
July 09, 2025 | 57.04 | 56.01 | 56.01 | 57.25 | 55.94 | 848,535 |
July 08, 2025 | 56.5 | 56.86 | 56.86 | 57.61 | 56.5 | 1.27M |
July 07, 2025 | 56.7 | 56.81 | 56.81 | 57.52 | 56.35 | 1.31M |
July 03, 2025 | 56.94 | 57.16 | 57.16 | 57.35 | 56.65 | 345,600 |
July 02, 2025 | 56.13 | 56.68 | 56.68 | 56.8 | 56.13 | 1.88M |
July 01, 2025 | 55.98 | 56.55 | 56.55 | 57.99 | 55.66 | 897,800 |
June 30, 2025 | 56.09 | 56.07 | 56.07 | 56.57 | 55.24 | 1.08M |
June 27, 2025 | 56.09 | 56.12 | 56.12 | 57.65 | 56.01 | 2.06M |
June 26, 2025 | 56.14 | 56.5 | 56.01 | 56.63 | 55.61 | 992,316 |
June 25, 2025 | 58.48 | 56.03 | 55.54 | 58.48 | 56.03 | 1.16M |
June 24, 2025 | 58.43 | 58.66 | 58.15 | 59.05 | 58.03 | 602,000 |
June 23, 2025 | 57.73 | 58.2 | 57.7 | 58.36 | 57.17 | 968,139 |
June 20, 2025 | 58.52 | 57.77 | 57.77 | 58.92 | 57.66 | 2.1M |
June 18, 2025 | 58.03 | 58.17 | 58.17 | 58.83 | 57.86 | 790,006 |
June 17, 2025 | 58.09 | 58.16 | 58.16 | 58.73 | 57.72 | 1.16M |
June 16, 2025 | 59.03 | 58.26 | 58.26 | 59.12 | 58 | 843,001 |
June 13, 2025 | 59 | 58.75 | 58.75 | 59.29 | 58.28 | 1.04M |
June 12, 2025 | 59.14 | 59.44 | 59.44 | 59.62 | 58.91 | 764,912 |
June 11, 2025 | 60.05 | 59.4 | 59.4 | 60.62 | 59.17 | 666,039 |