59.20
+0.67(+1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 58.44 | 58.53 | 58.53 | 58.72 | 58.32 | 76,549 |
| September 04, 2025 | 57.88 | 57.72 | 57.72 | 57.9 | 57.59 | 15,508 |
| September 03, 2025 | 58.1 | 58.29 | 58.29 | 58.35 | 58.1 | 3,197 |
| September 02, 2025 | 58.43 | 58.24 | 58.24 | 58.43 | 57.85 | 155,659 |
| September 01, 2025 | 58.48 | 58.36 | 58.36 | 58.5 | 58.36 | 20,301 |
| August 29, 2025 | 57.33 | 58.04 | 58.04 | 58.09 | 57.08 | 87,148 |
| August 28, 2025 | 57.45 | 57.65 | 57.65 | 57.65 | 57.44 | 14,764 |
| August 27, 2025 | 57.69 | 57.34 | 57.34 | 57.75 | 57.24 | 21,992 |
| August 26, 2025 | 58.61 | 58.47 | 58.47 | 58.61 | 58.29 | 20,811 |
| August 22, 2025 | 58.01 | 58.83 | 58.83 | 58.83 | 57.96 | 110,412 |
| August 21, 2025 | 57.79 | 57.85 | 57.85 | 57.9 | 57.74 | 108,665 |
| August 20, 2025 | 57.73 | 57.67 | 57.67 | 57.87 | 57.5 | 71,522 |
| August 19, 2025 | 57.85 | 57.76 | 57.76 | 58 | 57.76 | 26,749 |
| August 18, 2025 | 58.12 | 58.04 | 58.04 | 58.12 | 58 | 18,011 |
| August 15, 2025 | 57.94 | 57.75 | 57.75 | 57.94 | 57.73 | 16,685 |
| August 14, 2025 | 58.17 | 57.71 | 57.71 | 58.21 | 57.69 | 184,341 |
| August 13, 2025 | 57.97 | 58.52 | 58.52 | 58.62 | 57.95 | 232,935 |
| August 12, 2025 | 56.67 | 57.11 | 57.11 | 57.11 | 56.56 | 54,808 |
| August 11, 2025 | 56.82 | 56.72 | 56.72 | 56.89 | 56.72 | 117,035 |
| August 08, 2025 | 56.77 | 56.83 | 56.83 | 56.84 | 56.74 | 29,317 |
| August 07, 2025 | 56.97 | 57.02 | 57.02 | 57.23 | 56.97 | 74,479 |
| August 06, 2025 | 56.78 | 56.64 | 56.64 | 56.81 | 56.64 | 5,230 |
| August 05, 2025 | 56.59 | 56.56 | 56.56 | 56.69 | 56.56 | 458 |
| August 04, 2025 | 56.27 | 56.13 | 56.13 | 56.29 | 56.13 | 24,303 |
| August 01, 2025 | 55.41 | 55.45 | 55.45 | 55.61 | 55.41 | 2,546 |
| July 31, 2025 | 56.41 | 56.25 | 56.25 | 56.44 | 56.25 | 6,563 |
| July 30, 2025 | 56.89 | 56.56 | 56.56 | 56.97 | 56.56 | 5,113 |
| July 29, 2025 | 57.24 | 57.17 | 57.17 | 57.42 | 57.17 | 2,017 |
| July 28, 2025 | 57.56 | 57.22 | 57.22 | 57.56 | 57.21 | 6,021 |
| July 25, 2025 | 57.23 | 57.16 | 57.16 | 57.29 | 57.06 | 15,678 |
| July 24, 2025 | 57.92 | 57.65 | 57.65 | 57.92 | 57.65 | 3,467 |
| July 23, 2025 | 57.77 | 57.69 | 57.69 | 57.77 | 57.62 | 7,434 |
| July 22, 2025 | 56.71 | 57.06 | 57.06 | 57.06 | 56.69 | 4,898 |
| July 21, 2025 | 56.75 | 57.16 | 57.16 | 57.17 | 56.72 | 25,850 |
| July 18, 2025 | 56.34 | 56.85 | 56.85 | 56.87 | 56.34 | 2,087 |
| July 17, 2025 | 56.1 | 56.33 | 56.33 | 56.33 | 56 | 25,905 |
| July 16, 2025 | 55.92 | 55.93 | 55.93 | 55.99 | 55.73 | 4,098 |
| July 15, 2025 | 55.99 | 56 | 56 | 56.24 | 55.96 | 9,812 |
| July 14, 2025 | 55.28 | 55.41 | 55.41 | 55.41 | 55.28 | 3,071 |
| July 11, 2025 | 55.13 | 55.08 | 55.08 | 55.13 | 55.08 | 18,248 |
| July 10, 2025 | 55.14 | 55.04 | 55.04 | 55.14 | 54.94 | 2,429 |
| July 09, 2025 | 54.85 | 54.71 | 54.71 | 54.85 | 54.71 | 5,757 |
| July 08, 2025 | 55.25 | 55.15 | 55.15 | 55.26 | 55.11 | 48,758 |
| July 07, 2025 | 54.59 | 54.9 | 54.9 | 54.9 | 54.59 | 703 |
| July 04, 2025 | 54.64 | 54.7 | 54.7 | 54.7 | 54.64 | 22,025 |
| July 03, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 3,565 |
| July 02, 2025 | 54.99 | 55.05 | 55.05 | 55.06 | 54.93 | 3,647 |
| July 01, 2025 | 55.25 | 55.26 | 55.26 | 55.33 | 55.25 | 5,000 |
| June 30, 2025 | 55.19 | 55.08 | 55.08 | 55.19 | 54.87 | 7,454 |
| June 27, 2025 | 55.39 | 55.36 | 55.36 | 55.39 | 55.22 | 10,783 |
| June 26, 2025 | 55.43 | 55.42 | 55.42 | 55.49 | 55.36 | 44,714 |
| June 25, 2025 | 55.55 | 55.35 | 55.35 | 55.55 | 55.35 | 4,368 |
| June 24, 2025 | 55.07 | 55.26 | 55.26 | 55.28 | 54.82 | 48,911 |
| June 23, 2025 | 53.55 | 53.78 | 53.78 | 53.78 | 53.55 | 1,269 |
| June 20, 2025 | 53.37 | 53.47 | 53.47 | 53.63 | 53.32 | 89,925 |
| June 19, 2025 | 53.01 | 52.81 | 52.81 | 53.01 | 52.81 | 2,904 |
| June 18, 2025 | 53.82 | 53.84 | 53.84 | 53.84 | 53.77 | 7,375 |
| June 17, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0 |
| June 16, 2025 | 54.51 | 54.82 | 54.82 | 54.82 | 54.51 | 1,073 |
| June 13, 2025 | 54.11 | 54.15 | 54.15 | 54.15 | 54.11 | 85 |
