59.82
+0.42(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 59.31 | 59.4 | 59.4 | 59.57 | 59.24 | 14,593 |
| September 25, 2025 | 60.24 | 59.07 | 59.07 | 60.27 | 59.07 | 13,715 |
| September 24, 2025 | 60.62 | 60.35 | 60.35 | 60.7 | 60.32 | 9,910 |
| September 23, 2025 | 60.74 | 60.73 | 60.73 | 60.83 | 60.49 | 697 |
| September 22, 2025 | 60.64 | 60.86 | 60.86 | 60.86 | 60.46 | 3,169 |
| September 19, 2025 | 60.73 | 60.57 | 60.57 | 60.93 | 60.51 | 3,790 |
| September 18, 2025 | 60.63 | 60.6 | 60.6 | 61.06 | 60.51 | 43,643 |
| September 17, 2025 | 60.44 | 60.81 | 60.81 | 60.82 | 60.41 | 2,779 |
| September 16, 2025 | 60.48 | 60.47 | 60.47 | 60.61 | 60.34 | 34,429 |
| September 15, 2025 | 61.05 | 60.51 | 60.51 | 61.06 | 60.51 | 1,732 |
| September 12, 2025 | 61.55 | 61.07 | 61.07 | 61.79 | 61.07 | 5,165 |
| September 11, 2025 | 60.9 | 61.57 | 61.57 | 61.63 | 60.72 | 5,431 |
| September 10, 2025 | 61.05 | 60.75 | 60.75 | 61.3 | 60.75 | 12,788 |
| September 09, 2025 | 61.34 | 61.19 | 61.19 | 61.34 | 60.96 | 2,142 |
| September 08, 2025 | 61.12 | 60.92 | 60.92 | 61.15 | 60.54 | 16,500 |
| September 05, 2025 | 60.98 | 61.03 | 61.03 | 61.03 | 60.62 | 679 |
| September 04, 2025 | 60.67 | 60.73 | 60.73 | 60.76 | 60.44 | 5,911 |
| September 03, 2025 | 60.3 | 60.59 | 60.59 | 60.73 | 60.3 | 3,196 |
| September 02, 2025 | 60.56 | 60.28 | 60.28 | 60.61 | 60.2 | 3,105 |
| September 01, 2025 | 60.8 | 60.59 | 60.59 | 60.87 | 60.53 | 3,461 |
| August 29, 2025 | 60.19 | 60.26 | 60.26 | 60.52 | 60.13 | 3,517 |
| August 28, 2025 | 60.65 | 60.09 | 60.09 | 60.68 | 60.09 | 2,509 |
| August 27, 2025 | 60.37 | 60.48 | 60.48 | 60.64 | 60.27 | 949 |
| August 26, 2025 | 60 | 60.26 | 60.26 | 60.42 | 59.93 | 6,907 |
| August 22, 2025 | 60.53 | 61.17 | 61.17 | 61.32 | 60.49 | 15,553 |
| August 21, 2025 | 60.65 | 60.98 | 60.98 | 60.98 | 60.41 | 9,447 |
| August 20, 2025 | 60.36 | 60.62 | 60.62 | 61 | 60.07 | 49,019 |
| August 19, 2025 | 60.17 | 60.4 | 60.4 | 60.55 | 59.99 | 2,799 |
| August 18, 2025 | 60.44 | 60.45 | 60.45 | 60.47 | 59.8 | 2,758 |
| August 15, 2025 | 59.77 | 59.84 | 59.84 | 60 | 59.71 | 3,328 |
| August 14, 2025 | 58.96 | 58.98 | 58.98 | 59.11 | 58.68 | 2,385 |
| August 13, 2025 | 58.06 | 58.79 | 58.79 | 58.79 | 58 | 3,066 |
| August 12, 2025 | 57.3 | 57.84 | 57.84 | 58.01 | 57.3 | 1,796 |
| August 11, 2025 | 57.86 | 57.7 | 57.7 | 57.88 | 57.48 | 1,814 |
| August 08, 2025 | 57.27 | 57.39 | 57.39 | 57.57 | 57.25 | 3,276 |
| August 07, 2025 | 57.8 | 56.82 | 56.82 | 57.84 | 56.8 | 19,529 |
| August 06, 2025 | 58.47 | 57.67 | 57.67 | 58.6 | 57.58 | 3,596 |
| August 05, 2025 | 58.39 | 58.3 | 58.3 | 58.6 | 58.17 | 141,250 |
| August 04, 2025 | 58.13 | 58.18 | 58.18 | 58.24 | 57.48 | 1,535 |
| August 01, 2025 | 57.03 | 57.41 | 57.41 | 57.7 | 56.81 | 7,926 |
| July 31, 2025 | 58.74 | 58.34 | 58.34 | 58.93 | 58.3 | 2,102 |
| July 30, 2025 | 58.83 | 59.08 | 59.08 | 59.55 | 58.82 | 7,477 |
| July 29, 2025 | 59.91 | 59.13 | 59.13 | 59.94 | 58.69 | 8,582 |
| July 28, 2025 | 60.54 | 59.94 | 59.94 | 60.8 | 59.92 | 1,838 |
| July 25, 2025 | 60.14 | 60.03 | 60.03 | 60.33 | 59.99 | 1,977 |
| July 24, 2025 | 60.09 | 60.22 | 60.22 | 60.51 | 59.99 | 1,295 |
| July 23, 2025 | 59.37 | 59.7 | 59.7 | 59.7 | 59.01 | 2,020 |
| July 22, 2025 | 57.96 | 58.57 | 58.57 | 58.77 | 57.67 | 10,908 |
| July 21, 2025 | 58.27 | 58.16 | 58.16 | 58.28 | 58 | 1,954 |
| July 18, 2025 | 58.25 | 58.41 | 58.41 | 58.63 | 58.25 | 1,265 |
| July 17, 2025 | 59.01 | 58.61 | 58.61 | 59.01 | 58.38 | 827 |
| July 16, 2025 | 58.43 | 58.86 | 58.86 | 59 | 58.29 | 1,414 |
| July 15, 2025 | 59.41 | 58.44 | 58.44 | 59.57 | 58.44 | 8,388 |
| July 14, 2025 | 59.18 | 59.37 | 59.37 | 59.47 | 59.11 | 57,541 |
| July 11, 2025 | 59.87 | 59.17 | 59.17 | 60.13 | 59.13 | 4,528 |
| July 10, 2025 | 59.68 | 60.25 | 60.25 | 60.45 | 59.5 | 24,020 |
| July 09, 2025 | 59.37 | 59.29 | 59.29 | 59.66 | 59.28 | 11,687 |
| July 08, 2025 | 59 | 59.52 | 59.52 | 59.58 | 59 | 119,039 |
| July 07, 2025 | 59.53 | 59.15 | 59.15 | 59.65 | 59.15 | 1,287 |
| July 04, 2025 | 59.53 | 59.52 | 59.52 | 59.59 | 59.24 | 6,195 |
