59.00
-0.13(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 59.01 | 59 | 59 | 59.24 | 58.25 | 419,900 |
| November 06, 2025 | 57.72 | 59.13 | 59.13 | 59.16 | 57.34 | 242,100 |
| November 05, 2025 | 59.56 | 57.91 | 57.91 | 59.56 | 57.71 | 240,131 |
| November 04, 2025 | 59.89 | 59.67 | 59.67 | 59.92 | 59.24 | 229,213 |
| November 03, 2025 | 60.55 | 60.12 | 60.12 | 60.84 | 59.31 | 188,200 |
| October 31, 2025 | 61.23 | 61 | 61 | 61.73 | 60.49 | 193,122 |
| October 30, 2025 | 61.76 | 61.65 | 61.65 | 62.94 | 61.64 | 202,517 |
| October 29, 2025 | 65.12 | 62.07 | 62.07 | 65.12 | 61.76 | 338,020 |
| October 28, 2025 | 66.26 | 65.22 | 65.22 | 66.36 | 64.93 | 191,900 |
| October 27, 2025 | 65.46 | 66.45 | 66.45 | 66.59 | 65.18 | 255,300 |
| October 24, 2025 | 66.22 | 65.68 | 65.68 | 66.88 | 65.42 | 207,700 |
| October 23, 2025 | 65 | 65.75 | 65.75 | 67.07 | 63.73 | 345,300 |
| October 22, 2025 | 66.57 | 66.93 | 66.93 | 67.45 | 66.22 | 242,818 |
| October 21, 2025 | 65.62 | 66.94 | 66.94 | 67.13 | 65.45 | 117,709 |
| October 20, 2025 | 67.29 | 65.71 | 65.71 | 67.81 | 65.46 | 272,100 |
| October 17, 2025 | 66.72 | 66.86 | 66.86 | 67.43 | 66 | 407,548 |
| October 16, 2025 | 68.42 | 67.14 | 67.14 | 68.83 | 66.39 | 281,300 |
| October 15, 2025 | 69.05 | 68.66 | 68.66 | 69.45 | 68.03 | 273,427 |
| October 14, 2025 | 67.89 | 69.09 | 69.09 | 69.49 | 67.62 | 145,600 |
| October 13, 2025 | 67.7 | 68.19 | 68.19 | 68.59 | 67.37 | 118,144 |
| October 10, 2025 | 69.06 | 67.35 | 67.35 | 69.26 | 67.33 | 196,600 |
| October 09, 2025 | 69.75 | 68.55 | 68.55 | 70.3 | 68.19 | 512,777 |
| October 08, 2025 | 68.62 | 69.54 | 69.54 | 69.57 | 68.55 | 132,431 |
| October 07, 2025 | 70.56 | 68.62 | 68.62 | 71.16 | 68.22 | 531,112 |
| October 06, 2025 | 68.68 | 70.52 | 70.52 | 70.59 | 67.44 | 289,812 |
| October 03, 2025 | 68.4 | 68.48 | 68.48 | 69.43 | 68.04 | 153,300 |
| October 02, 2025 | 67.75 | 68.3 | 68.3 | 68.3 | 67.34 | 136,343 |
| October 01, 2025 | 67.84 | 67.9 | 67.9 | 68.14 | 67.26 | 216,520 |
| September 30, 2025 | 67.77 | 67.98 | 67.98 | 68.21 | 67.04 | 232,123 |
| September 29, 2025 | 67.2 | 67.73 | 67.73 | 67.97 | 66.6 | 298,047 |
| September 26, 2025 | 66.82 | 66.94 | 66.94 | 67.12 | 66.36 | 133,435 |
| September 25, 2025 | 68.83 | 66.7 | 66.7 | 68.83 | 66.39 | 221,200 |
| September 24, 2025 | 69.04 | 69.21 | 68.89 | 69.57 | 68.65 | 227,043 |
| September 23, 2025 | 70.17 | 69.21 | 68.89 | 70.95 | 69.1 | 161,200 |
| September 22, 2025 | 72.14 | 70.04 | 69.72 | 72.14 | 70 | 219,420 |
| September 19, 2025 | 73.04 | 71.98 | 71.65 | 73.04 | 71.59 | 365,639 |
| September 18, 2025 | 72.79 | 73.13 | 73.13 | 73.54 | 72.63 | 181,961 |
| September 17, 2025 | 74.48 | 72.77 | 72.77 | 75.67 | 72.67 | 283,500 |
| September 16, 2025 | 75.6 | 74.46 | 74.46 | 75.96 | 74.17 | 216,122 |
| September 15, 2025 | 76.21 | 75.42 | 75.42 | 76.21 | 74.98 | 140,900 |
| September 12, 2025 | 76.5 | 75.52 | 75.52 | 76.79 | 75.43 | 142,300 |
| September 11, 2025 | 74.44 | 76.73 | 76.73 | 76.9 | 74.26 | 211,411 |
| September 10, 2025 | 73.93 | 74.08 | 74.08 | 74.28 | 73.46 | 201,900 |
| September 09, 2025 | 76.03 | 74.16 | 74.16 | 76.17 | 73.75 | 310,227 |
| September 08, 2025 | 74.95 | 76.24 | 76.24 | 76.34 | 74.23 | 223,621 |
| September 05, 2025 | 72.95 | 75.05 | 75.05 | 75.44 | 72.85 | 293,781 |
| September 04, 2025 | 71.66 | 72.65 | 72.65 | 72.67 | 71.21 | 139,509 |
| September 03, 2025 | 71 | 71.39 | 71.39 | 71.78 | 70.77 | 163,500 |
| September 02, 2025 | 71.98 | 71.13 | 71.13 | 72.17 | 70.7 | 200,200 |
| August 29, 2025 | 72.95 | 72.91 | 72.91 | 73.22 | 72.03 | 217,100 |
| August 28, 2025 | 72.74 | 72.81 | 72.81 | 72.89 | 71.71 | 240,803 |
| August 27, 2025 | 74.66 | 72.31 | 72.31 | 75.53 | 72.2 | 230,655 |
| August 26, 2025 | 74.56 | 74.93 | 74.93 | 76.02 | 72.52 | 1.24M |
| August 25, 2025 | 75.69 | 75.05 | 75.05 | 75.92 | 74.82 | 165,900 |
| August 22, 2025 | 72.77 | 75.95 | 75.95 | 75.97 | 72.5 | 272,206 |
| August 21, 2025 | 71.88 | 72.46 | 72.46 | 72.71 | 71.06 | 256,307 |
| August 20, 2025 | 73.82 | 71.95 | 71.95 | 73.82 | 71.91 | 230,500 |
| August 19, 2025 | 73.63 | 73.92 | 73.92 | 74.08 | 73.19 | 161,000 |
| August 18, 2025 | 74.43 | 73.55 | 73.55 | 74.43 | 72.88 | 164,900 |
| August 15, 2025 | 75.21 | 74.44 | 74.44 | 75.21 | 74.1 | 163,000 |