59.19
-0.345(-0.58%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 58.91 | 59.19 | 59.19 | 59.19 | 58.91 | 570 |
September 25, 2025 | 59.89 | 59.53 | 59.53 | 59.93 | 59.32 | 3,938 |
September 24, 2025 | 60.15 | 59.94 | 59.94 | 60.23 | 59.9 | 6,824 |
September 23, 2025 | 59.75 | 60.19 | 60.19 | 60.23 | 59.74 | 1,635 |
September 22, 2025 | 59.74 | 59.75 | 59.75 | 59.83 | 59.69 | 4,115 |
September 19, 2025 | 59.53 | 59.62 | 59.62 | 59.74 | 59.53 | 4,723 |
September 18, 2025 | 59.74 | 59.77 | 59.77 | 59.99 | 59.5 | 8,482 |
September 17, 2025 | 59.87 | 60.03 | 60.03 | 60.09 | 59.86 | 1,785 |
September 16, 2025 | 59.57 | 59.43 | 59.43 | 59.6 | 59.43 | 9,546 |
September 15, 2025 | 59.05 | 59.2 | 59.2 | 59.25 | 58.97 | 2,593 |
September 12, 2025 | 58.88 | 58.83 | 58.83 | 58.88 | 58.8 | 1,579 |
September 11, 2025 | 58.29 | 58.76 | 58.76 | 58.78 | 58.24 | 7,359 |
September 10, 2025 | 58.12 | 58.2 | 58.2 | 58.23 | 57.98 | 6,637 |
September 09, 2025 | 57.49 | 57.63 | 57.63 | 57.66 | 57.49 | 687 |
September 08, 2025 | 57.06 | 57.19 | 57.19 | 57.19 | 57.02 | 702 |
September 05, 2025 | 56.66 | 56.68 | 56.68 | 56.97 | 56.55 | 1,259 |
September 04, 2025 | 55.94 | 55.97 | 55.97 | 56.01 | 55.85 | 1,492 |
September 03, 2025 | 56.3 | 56.26 | 56.26 | 56.35 | 56.19 | 4,394 |
September 02, 2025 | 56.1 | 55.87 | 55.87 | 56.1 | 55.54 | 7,643 |
September 01, 2025 | 56.21 | 56.21 | 56.21 | 56.27 | 56.21 | 24,355 |
August 29, 2025 | 56.17 | 56.05 | 56.05 | 56.17 | 55.77 | 8,033 |
August 28, 2025 | 56.17 | 56.33 | 56.33 | 56.4 | 56.06 | 5,764 |
August 27, 2025 | 56.29 | 56.06 | 56.06 | 56.29 | 55.92 | 19,438 |
August 26, 2025 | 56.73 | 56.63 | 56.63 | 56.73 | 56.41 | 52,981 |
August 22, 2025 | 56.04 | 57.02 | 57.02 | 57.02 | 56.04 | 28,931 |
August 21, 2025 | 55.93 | 56.05 | 56.05 | 56.08 | 55.89 | 2,853 |
August 20, 2025 | 56.01 | 55.96 | 55.96 | 56.06 | 55.81 | 61,186 |
August 19, 2025 | 56.47 | 56.31 | 56.31 | 56.52 | 56.28 | 10,159 |
August 18, 2025 | 56.57 | 56.5 | 56.5 | 56.6 | 56.49 | 3,005 |
August 15, 2025 | 56.4 | 56.29 | 56.29 | 56.43 | 56.29 | 2,632 |
August 14, 2025 | 56.52 | 56.13 | 56.13 | 56.59 | 56.13 | 5,779 |
August 13, 2025 | 56.9 | 56.91 | 56.91 | 56.91 | 56.88 | 345 |
August 12, 2025 | 55.63 | 56.15 | 56.15 | 56.15 | 55.63 | 5,962 |
August 11, 2025 | 55.72 | 55.64 | 55.64 | 55.75 | 55.62 | 15,130 |
August 08, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.56 | 42,387 |
August 07, 2025 | 55.8 | 55.76 | 55.76 | 56.03 | 55.76 | 777 |
August 06, 2025 | 55.18 | 55.18 | 55.18 | 55.22 | 55.1 | 936 |
August 05, 2025 | 55.1 | 55.12 | 55.12 | 55.28 | 55.1 | 3,442 |
August 04, 2025 | 54.77 | 54.85 | 54.85 | 55.01 | 54.76 | 2,265 |
August 01, 2025 | 54.31 | 54.27 | 54.27 | 54.53 | 54.07 | 3,856 |
July 31, 2025 | 55.21 | 54.94 | 54.94 | 55.21 | 54.88 | 682 |
July 30, 2025 | 55.53 | 55.22 | 55.22 | 55.53 | 55.2 | 1,789 |
July 29, 2025 | 55.33 | 55.45 | 55.45 | 55.59 | 55.33 | 3,174 |
July 28, 2025 | 55.86 | 55.46 | 55.46 | 55.86 | 55.41 | 2,627 |
July 25, 2025 | 55.57 | 55.63 | 55.63 | 55.63 | 55.57 | 258 |
July 24, 2025 | 56.11 | 56 | 56 | 56.11 | 56 | 3,601 |
July 23, 2025 | 56.03 | 56.05 | 56.05 | 56.05 | 55.96 | 4,460 |
July 22, 2025 | 55.32 | 55.5 | 55.5 | 55.5 | 55.26 | 954 |
July 21, 2025 | 55.45 | 55.82 | 55.82 | 55.82 | 55.45 | 585 |
July 18, 2025 | 55.4 | 55.52 | 55.52 | 55.59 | 55.4 | 5,201 |
July 17, 2025 | 55.09 | 55.37 | 55.37 | 55.37 | 54.94 | 1,875 |
July 16, 2025 | 54.86 | 54.84 | 54.84 | 54.88 | 54.59 | 2,213 |
July 15, 2025 | 55.03 | 54.8 | 54.8 | 55.05 | 54.79 | 3,193 |
July 14, 2025 | 54.34 | 54.4 | 54.4 | 54.41 | 54.31 | 814 |
July 11, 2025 | 54.56 | 54.37 | 54.37 | 54.59 | 54.37 | 1,329 |
July 10, 2025 | 54.55 | 54.41 | 54.41 | 54.58 | 54.38 | 749 |
July 09, 2025 | 54.44 | 54.26 | 54.26 | 54.44 | 54.26 | 667 |
July 08, 2025 | 54.53 | 54.41 | 54.41 | 54.57 | 54.37 | 2,281 |
July 07, 2025 | 54.28 | 54.38 | 54.38 | 54.43 | 54.19 | 1,176 |
July 04, 2025 | 54.44 | 54.42 | 54.42 | 54.45 | 54.34 | 4,261 |