59.29
-0.285(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 59.35 | 59.29 | 59.29 | 59.35 | 59.29 | 532 |
| August 15, 2025 | 59.44 | 59.57 | 59.57 | 59.57 | 59.44 | 4,530 |
| August 14, 2025 | 59 | 59.06 | 59.06 | 59.06 | 58.89 | 1,692 |
| August 13, 2025 | 58.97 | 59.07 | 59.07 | 59.07 | 58.97 | 3,440 |
| August 12, 2025 | 58.46 | 58.57 | 58.57 | 58.58 | 58.46 | 3,258 |
| August 11, 2025 | 58.26 | 58 | 58 | 58.26 | 57.94 | 36,799 |
| August 08, 2025 | 58.49 | 58.51 | 58.51 | 58.51 | 58.49 | 48 |
| August 07, 2025 | 57.75 | 58.12 | 58.12 | 58.39 | 57.75 | 2,379 |
| August 06, 2025 | 57.41 | 57.42 | 57.42 | 57.42 | 57.06 | 42,903 |
| August 05, 2025 | 57.24 | 57.22 | 57.22 | 57.24 | 57.05 | 1,565 |
| August 04, 2025 | 56.77 | 57.06 | 57.06 | 57.06 | 56.77 | 5,544 |
| August 01, 2025 | 55.91 | 56.15 | 56.15 | 56.35 | 55.84 | 5,109 |
| July 31, 2025 | 57.84 | 57.12 | 57.12 | 57.84 | 57.12 | 1,427 |
| July 30, 2025 | 58.23 | 57.82 | 57.82 | 58.23 | 57.82 | 15,966 |
| July 29, 2025 | 58.12 | 58.13 | 58.13 | 58.13 | 58.12 | 2,326 |
| July 28, 2025 | 60.04 | 58.56 | 58.56 | 60.04 | 58.56 | 2,030 |
| July 25, 2025 | 59 | 59.34 | 59.34 | 59.34 | 59 | 4,658 |
| July 24, 2025 | 59.46 | 59.6 | 59.6 | 59.6 | 59.46 | 440 |
| July 23, 2025 | 59.39 | 59.3 | 59.3 | 59.39 | 59.08 | 8,309 |
| July 22, 2025 | 58.49 | 58.58 | 58.58 | 58.58 | 58.3 | 2,060 |
| July 21, 2025 | 58.49 | 58.8 | 58.8 | 58.8 | 58.49 | 9,483 |
| July 18, 2025 | 58.61 | 58.6 | 58.6 | 58.83 | 58.56 | 22,685 |
| July 17, 2025 | 58.11 | 58.28 | 58.28 | 58.28 | 58.09 | 354 |
| July 16, 2025 | 58.06 | 58.18 | 58.18 | 58.18 | 57.84 | 2,555 |
| July 15, 2025 | 58.87 | 58.2 | 58.2 | 58.93 | 58.2 | 2,474 |
| July 14, 2025 | 58.66 | 58.76 | 58.76 | 58.76 | 58.55 | 969 |
| July 11, 2025 | 58.93 | 58.86 | 58.86 | 58.93 | 58.86 | 43 |
| July 10, 2025 | 59.8 | 59.48 | 59.48 | 59.81 | 59.44 | 2,779 |
| July 09, 2025 | 59.41 | 59.38 | 59.38 | 59.44 | 59.33 | 943 |
| July 08, 2025 | 58.87 | 58.79 | 58.79 | 59.02 | 58.68 | 36,461 |
| July 07, 2025 | 58.57 | 58.78 | 58.78 | 58.78 | 58.5 | 1,012 |
| July 04, 2025 | 58.35 | 58.67 | 58.67 | 58.67 | 58.35 | 65 |
| July 03, 2025 | 58.89 | 58.91 | 58.91 | 58.98 | 58.8 | 2,884 |
| July 02, 2025 | 58.69 | 58.76 | 58.76 | 58.79 | 58.58 | 6,696 |
| July 01, 2025 | 58.77 | 58.46 | 58.46 | 58.77 | 58.32 | 11,248 |
| June 30, 2025 | 58.76 | 58.43 | 58.43 | 58.76 | 58.43 | 25,321 |
| June 27, 2025 | 58.45 | 58.49 | 58.49 | 58.49 | 58.45 | 60 |
| June 26, 2025 | 57.84 | 57.68 | 57.68 | 57.88 | 57.6 | 2,215 |
| June 25, 2025 | 57.78 | 57.25 | 57.25 | 57.78 | 57.25 | 5,816 |
| June 24, 2025 | 57.82 | 57.76 | 57.76 | 57.84 | 57.51 | 3,749 |
| June 23, 2025 | 56.33 | 56.61 | 56.61 | 56.61 | 56.06 | 2,220 |
| June 20, 2025 | 56.96 | 56.64 | 56.64 | 57.05 | 56.64 | 929 |
| June 19, 2025 | 56.44 | 56.2 | 56.2 | 56.49 | 56.2 | 1,070 |
| June 18, 2025 | 57.23 | 57.08 | 57.08 | 57.27 | 56.76 | 12,181 |
| June 17, 2025 | 57.59 | 57.33 | 57.33 | 57.66 | 57.33 | 11,926 |
| June 16, 2025 | 58.07 | 58.08 | 58.08 | 58.27 | 58.03 | 3,160 |
| June 13, 2025 | 57.74 | 57.75 | 57.75 | 57.75 | 57.54 | 20,170 |
| June 12, 2025 | 58.08 | 58.46 | 58.46 | 58.64 | 58.08 | 2,504 |
| June 11, 2025 | 58.22 | 58.26 | 58.26 | 58.45 | 58.04 | 3,573 |
| June 10, 2025 | 57.86 | 58.01 | 58.01 | 58.2 | 57.81 | 9,611 |
| June 09, 2025 | 58.01 | 58.03 | 58.03 | 58.03 | 57.8 | 12,694 |
| June 06, 2025 | 57.95 | 58.02 | 58.02 | 58.02 | 57.95 | 46,082 |
| June 05, 2025 | 57.95 | 58.06 | 58.06 | 58.07 | 57.95 | 3,252 |
| June 04, 2025 | 57.48 | 57.84 | 57.84 | 57.86 | 57.48 | 3,252 |
| June 03, 2025 | 57.58 | 57.27 | 57.27 | 57.58 | 57.17 | 4,154 |
| June 02, 2025 | 57.33 | 57.55 | 57.55 | 57.61 | 57.33 | 4,953 |
| May 30, 2025 | 57.36 | 57.18 | 57.18 | 57.41 | 57.11 | 19,949 |
| May 29, 2025 | 57.23 | 57.25 | 57.25 | 57.35 | 57.18 | 3,210 |
| May 28, 2025 | 57.33 | 56.94 | 56.94 | 57.33 | 56.94 | 226 |
| May 27, 2025 | 57.5 | 57.49 | 57.49 | 57.6 | 57.49 | 1,244 |