62.81
+0.37(+0.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 62.77 | 62.81 | 62.81 | 62.82 | 62.44 | 6,500 |
September 25, 2025 | 62.44 | 62.44 | 62.44 | 62.83 | 62.22 | 10,300 |
September 24, 2025 | 63.31 | 62.87 | 62.87 | 64.22 | 62.44 | 7,800 |
September 23, 2025 | 63.26 | 63.01 | 63.01 | 63.64 | 62.63 | 8,200 |
September 22, 2025 | 63 | 63.27 | 63.27 | 63.77 | 62.42 | 7,900 |
September 19, 2025 | 63.09 | 62.19 | 62.19 | 63.09 | 61.93 | 18,537 |
September 18, 2025 | 61.86 | 63.44 | 63.44 | 63.44 | 61.86 | 7,834 |
September 17, 2025 | 62.96 | 61.82 | 61.82 | 62.96 | 61.82 | 8,743 |
September 16, 2025 | 61.97 | 62.5 | 62.2 | 62.66 | 61.97 | 4,900 |
September 15, 2025 | 62.35 | 62.49 | 62.19 | 62.51 | 61.36 | 6,700 |
September 12, 2025 | 62.65 | 62.31 | 62.01 | 62.78 | 61.58 | 5,700 |
September 11, 2025 | 61.43 | 62.54 | 62.23 | 63.32 | 60.84 | 5,633 |
September 10, 2025 | 62.47 | 60.78 | 60.48 | 62.47 | 60.62 | 8,400 |
September 09, 2025 | 63.63 | 62.8 | 62.49 | 63.63 | 62.55 | 6,000 |
September 08, 2025 | 63.76 | 63.35 | 63.04 | 63.76 | 61.85 | 6,630 |
September 05, 2025 | 62.75 | 63.4 | 63.4 | 64.15 | 62.75 | 7,800 |
September 04, 2025 | 61.74 | 62.75 | 62.75 | 62.75 | 61.15 | 7,700 |
September 03, 2025 | 61.38 | 61.06 | 61.06 | 61.63 | 61.06 | 9,821 |
September 02, 2025 | 61.47 | 61.48 | 61.48 | 61.99 | 60.49 | 7,500 |
August 29, 2025 | 61.83 | 62.21 | 62.21 | 63.1 | 61.77 | 12,200 |
August 28, 2025 | 61.25 | 62.06 | 62.06 | 62.06 | 60.64 | 7,711 |
August 27, 2025 | 59.21 | 61.12 | 61.12 | 61.46 | 59.21 | 6,405 |
August 26, 2025 | 60.62 | 60.74 | 60.74 | 61.28 | 60.38 | 10,100 |
August 25, 2025 | 60.44 | 60.34 | 60.34 | 61.7 | 55.96 | 10,820 |
August 22, 2025 | 59.44 | 60.95 | 60.95 | 61.7 | 59.44 | 17,000 |
August 21, 2025 | 57.85 | 57.49 | 57.49 | 58.38 | 57.49 | 3,828 |
August 20, 2025 | 58.1 | 57.85 | 57.85 | 59.33 | 57.85 | 9,027 |
August 19, 2025 | 57.22 | 58.39 | 58.39 | 58.72 | 57.22 | 11,900 |
August 18, 2025 | 56.3 | 57.15 | 57.15 | 58.06 | 55.43 | 17,200 |
August 15, 2025 | 57.06 | 55.48 | 55.48 | 57.93 | 55.25 | 75,800 |
August 14, 2025 | 58.03 | 56.87 | 56.87 | 58.47 | 55.92 | 11,835 |
August 13, 2025 | 58.5 | 59.4 | 59.4 | 59.4 | 57.13 | 15,400 |
August 12, 2025 | 57.6 | 57.58 | 57.58 | 57.65 | 57.23 | 7,200 |
August 11, 2025 | 56.81 | 56.25 | 56.25 | 57.65 | 55.65 | 7,300 |
August 08, 2025 | 55.53 | 56.31 | 56.31 | 56.89 | 55.53 | 5,922 |
August 07, 2025 | 55.91 | 55.7 | 55.7 | 56.78 | 55.65 | 11,697 |
August 06, 2025 | 57.3 | 56.25 | 56.25 | 57.3 | 56.25 | 6,933 |
August 05, 2025 | 57 | 56.84 | 56.84 | 57.45 | 55.91 | 17,000 |
August 04, 2025 | 55.46 | 56.78 | 56.78 | 57.21 | 55.41 | 17,046 |
August 01, 2025 | 55.25 | 54.95 | 54.95 | 55.5 | 54.6 | 14,304 |
July 31, 2025 | 55.81 | 55.6 | 55.6 | 56.32 | 55.6 | 13,546 |
July 30, 2025 | 57.04 | 56.38 | 56.38 | 57.2 | 55.95 | 10,448 |
July 29, 2025 | 58.83 | 56.42 | 56.42 | 58.83 | 56.38 | 13,200 |
July 28, 2025 | 58.39 | 57.77 | 57.77 | 59.49 | 57.46 | 9,000 |
July 25, 2025 | 58.74 | 58.55 | 58.55 | 58.74 | 57.9 | 9,150 |
July 24, 2025 | 58.35 | 58.06 | 58.06 | 58.73 | 57.54 | 12,100 |
July 23, 2025 | 57.21 | 58.18 | 58.18 | 58.23 | 56.74 | 12,400 |
July 22, 2025 | 55.42 | 56.44 | 56.44 | 56.88 | 55.42 | 12,200 |
July 21, 2025 | 56.01 | 55.55 | 55.55 | 56.59 | 55.21 | 14,600 |
July 18, 2025 | 55.6 | 55.52 | 55.52 | 55.98 | 55.3 | 19,200 |
July 17, 2025 | 56.21 | 56.02 | 56.02 | 56.99 | 55.92 | 12,313 |
July 16, 2025 | 56.49 | 56.2 | 56.2 | 56.78 | 55.6 | 14,900 |
July 15, 2025 | 56.66 | 55.93 | 55.93 | 56.66 | 55.36 | 18,722 |
July 14, 2025 | 55.99 | 56.69 | 56.69 | 57.19 | 55.99 | 9,100 |
July 11, 2025 | 57.31 | 56.43 | 56.43 | 57.31 | 55.97 | 22,148 |
July 10, 2025 | 56.93 | 57.21 | 57.21 | 58.09 | 56.93 | 11,129 |
July 09, 2025 | 58.49 | 57.26 | 57.26 | 58.49 | 56.25 | 15,518 |
July 08, 2025 | 57.05 | 57.59 | 57.59 | 57.75 | 57.05 | 16,000 |
July 07, 2025 | 58.03 | 57.19 | 57.19 | 59.12 | 57 | 23,732 |
July 03, 2025 | 57.58 | 58.44 | 58.44 | 58.47 | 57 | 9,000 |