58.50
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 58.25 | 58.25 | 58.25 | 58.25 | 57.1K |
| 10:00 | 58.25 | 58.50 | 58.25 | 58.25 | 9.4K |
| 10:05 | 58.50 | 58.50 | 58.00 | 58.00 | 75.1K |
| 10:10 | 58.25 | 58.25 | 58.00 | 58.25 | 105.9K |
| 10:15 | 58.25 | 58.25 | 58.00 | 58.00 | 19.0K |
| 10:20 | 58.25 | 58.25 | 58.00 | 58.00 | 2.1K |
| 10:25 | 58.25 | 58.25 | 58.00 | 58.25 | 5.0K |
| 10:30 | 58.00 | 58.25 | 58.00 | 58.00 | 7.3K |
| 10:35 | 58.25 | 58.25 | 58.00 | 58.00 | 2.6K |
| 10:40 | 58.00 | 58.25 | 58.00 | 58.00 | 31.4K |
| 10:45 | 58.00 | 58.25 | 58.00 | 58.00 | 85.0K |
| 10:50 | 58.00 | 58.00 | 58.00 | 58.00 | 1.2K |
| 10:55 | 58.00 | 58.25 | 58.00 | 58.00 | 1.6K |
| 11:00 | 58.00 | 58.00 | 58.00 | 58.00 | 23.6K |
| 11:05 | 58.00 | 58.00 | 57.75 | 57.75 | 611.3K |
| 11:10 | 57.50 | 58.00 | 57.50 | 58.00 | 85.8K |
| 11:15 | 58.00 | 58.00 | 57.75 | 58.00 | 118.3K |
| 11:20 | 58.00 | 58.00 | 58.00 | 58.00 | 0.5K |
| 11:25 | 58.00 | 58.00 | 58.00 | 58.00 | 0.5K |
| 11:30 | 58.00 | 58.00 | 57.75 | 57.75 | 5.8K |
| 11:35 | 57.75 | 58.00 | 57.50 | 57.50 | 258.1K |
| 11:40 | 57.50 | 57.75 | 57.50 | 57.75 | 114.0K |
| 11:45 | 58.00 | 58.00 | 57.50 | 57.75 | 102.0K |
| 11:50 | 57.75 | 57.75 | 57.75 | 57.75 | 23.9K |
| 11:55 | 57.75 | 57.75 | 57.75 | 57.75 | 14.5K |
| 12:00 | 57.75 | 58.00 | 57.75 | 57.75 | 3.3K |
| 12:05 | 57.75 | 57.75 | 57.75 | 57.75 | 0.5K |
| 12:15 | 57.75 | 58.50 | 57.75 | 58.25 | 273.6K |
| 12:20 | 58.25 | 58.50 | 58.25 | 58.25 | 18.6K |
| 12:25 | 58.25 | 58.25 | 58.25 | 58.25 | 7.1K |
| 13:55 | 58.00 | 58.25 | 58.00 | 58.25 | 6.4K |
| 14:00 | 58.25 | 58.50 | 58.25 | 58.25 | 54.5K |
| 14:05 | 58.25 | 58.50 | 58.25 | 58.25 | 10.4K |
| 14:10 | 58.25 | 58.25 | 58.00 | 58.25 | 51.5K |
| 14:15 | 58.25 | 58.25 | 58.00 | 58.00 | 1.6K |
| 14:25 | 58.25 | 58.25 | 58.25 | 58.25 | 2.8K |
| 14:30 | 58.50 | 58.50 | 58.50 | 58.50 | 16.6K |
| 14:40 | 58.25 | 58.25 | 58.25 | 58.25 | 9.0K |
| 14:45 | 58.25 | 58.50 | 58.25 | 58.50 | 1.9K |
| 14:50 | 58.50 | 58.50 | 58.25 | 58.50 | 8.9K |
| 14:55 | 58.25 | 58.50 | 58.25 | 58.50 | 0.8K |
| 15:00 | 58.25 | 58.50 | 58.25 | 58.25 | 35.5K |
| 15:05 | 58.50 | 58.50 | 58.25 | 58.25 | 3.8K |
| 15:10 | 58.25 | 58.50 | 58.25 | 58.25 | 4.9K |
| 15:15 | 58.50 | 58.50 | 58.50 | 58.50 | 2.4K |
| 15:20 | 58.25 | 58.50 | 58.25 | 58.25 | 46.4K |
| 15:25 | 58.50 | 58.50 | 58.25 | 58.25 | 11.0K |
| 15:30 | 58.25 | 58.50 | 58.00 | 58.25 | 68.0K |
| 15:35 | 58.25 | 58.25 | 58.00 | 58.25 | 3.0K |
| 15:40 | 58.00 | 58.25 | 58.00 | 58.00 | 1.6K |
| 15:45 | 58.00 | 58.25 | 58.00 | 58.00 | 3.4K |
| 15:50 | 58.25 | 58.25 | 58.00 | 58.25 | 2.0K |
| 15:55 | 58.25 | 58.25 | 58.00 | 58.00 | 6.4K |
| 16:00 | 58.25 | 58.25 | 58.00 | 58.25 | 56.6K |
| 16:05 | 58.25 | 58.25 | 58.00 | 58.00 | 56.9K |
| 16:10 | 58.00 | 58.25 | 58.00 | 58.00 | 7.8K |
| 16:15 | 58.25 | 58.25 | 58.00 | 58.00 | 69.9K |
| 16:20 | 58.00 | 58.25 | 58.00 | 58.00 | 53.8K |
| 16:25 | 58.00 | 58.00 | 57.75 | 58.00 | 7.1K |
| 16:35 | 58.00 | 58.00 | 58.00 | 58.00 | 209.1K |
| 17:45 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-02 | 58.50 | 59.00 | 58.25 | 58.50 | 2.5M |
| 2025-10-01 | 58.50 | 58.75 | 57.75 | 58.50 | 3.6M |
| 2025-09-30 | 59.25 | 59.50 | 58.25 | 58.75 | 3.4M |
| 2025-09-29 | 60.00 | 60.00 | 59.00 | 59.25 | 1.4M |
| 2025-09-26 | 60.00 | 60.25 | 59.25 | 59.75 | 2.2M |
| 2025-09-25 | 58.25 | 60.00 | 57.75 | 60.00 | 4.8M |
| 2025-09-24 | 57.50 | 58.00 | 57.25 | 58.00 | 1.9M |
| 2025-09-23 | 58.00 | 58.25 | 57.25 | 57.50 | 2.7M |
| 2025-09-22 | 58.25 | 58.50 | 57.50 | 58.00 | 2.9M |
| 2025-09-19 | 59.00 | 59.25 | 58.25 | 58.25 | 2.5M |
| 2025-09-18 | 58.75 | 59.00 | 58.25 | 59.00 | 1.4M |
| 2025-09-17 | 59.00 | 59.00 | 58.25 | 58.75 | 1.8M |
| 2025-09-16 | 59.25 | 59.75 | 58.75 | 59.00 | 2.9M |
| 2025-09-15 | 59.25 | 59.75 | 59.00 | 59.25 | 1.8M |
| 2025-09-12 | 59.25 | 59.50 | 59.00 | 59.25 | 1.8M |
| 2025-09-11 | 59.25 | 59.50 | 58.75 | 59.00 | 3.2M |
| 2025-09-10 | 58.75 | 59.50 | 58.25 | 59.25 | 3.8M |
| 2025-09-09 | 60.00 | 60.25 | 59.50 | 60.25 | 5.3M |
| 2025-09-08 | 60.25 | 60.75 | 59.75 | 60.25 | 4.3M |
| 2025-09-05 | 60.00 | 60.50 | 59.50 | 60.00 | 3.1M |
| 2025-09-04 | 60.25 | 60.50 | 59.00 | 60.00 | 4.1M |
| 2025-09-03 | 60.50 | 60.75 | 59.75 | 60.50 | 2.0M |
| 2025-09-02 | 61.00 | 61.00 | 60.25 | 60.50 | 2.0M |
| 2025-09-01 | 60.00 | 62.00 | 59.50 | 61.00 | 6.6M |
| 2025-08-29 | 60.00 | 60.50 | 59.25 | 59.50 | 5.3M |
| 2025-08-28 | 56.75 | 59.75 | 56.75 | 59.75 | 6.8M |
| 2025-08-27 | 56.75 | 57.25 | 56.50 | 57.00 | 1.1M |
| 2025-08-26 | 56.50 | 57.00 | 56.25 | 57.00 | 1.3M |
| 2025-08-25 | 57.00 | 57.25 | 56.75 | 56.75 | 0.9M |
| 2025-08-22 | 57.00 | 57.00 | 56.50 | 56.75 | 1.3M |
| 2025-08-21 | 57.75 | 57.75 | 57.00 | 57.00 | 1.3M |
| 2025-08-20 | 57.25 | 57.75 | 56.75 | 57.75 | 1.8M |
| 2025-08-19 | 57.25 | 57.75 | 57.25 | 57.25 | 1.1M |
| 2025-08-18 | 57.00 | 57.75 | 57.00 | 57.50 | 2.7M |
| 2025-08-15 | 57.50 | 57.50 | 56.75 | 56.75 | 2.2M |
| 2025-08-14 | 57.75 | 58.00 | 57.00 | 57.75 | 2.6M |
| 2025-08-13 | 57.50 | 58.00 | 57.50 | 57.75 | 3.7M |
| 2025-08-08 | 56.75 | 57.75 | 56.75 | 57.50 | 3.7M |
| 2025-08-07 | 56.50 | 57.25 | 56.25 | 57.00 | 3.4M |
| 2025-08-06 | 56.00 | 57.00 | 55.75 | 56.50 | 3.9M |
| 2025-08-05 | 55.25 | 56.00 | 55.00 | 55.75 | 3.2M |
| 2025-08-04 | 55.00 | 55.25 | 54.25 | 55.25 | 1.7M |
| 2025-08-01 | 55.00 | 55.25 | 54.25 | 55.00 | 3.9M |
| 2025-07-31 | 54.75 | 55.50 | 54.50 | 55.25 | 4.4M |
| 2025-07-30 | 54.50 | 55.00 | 54.25 | 54.75 | 2.9M |
| 2025-07-29 | 53.25 | 55.00 | 53.25 | 55.00 | 5.1M |
| 2025-07-25 | 52.75 | 53.25 | 52.50 | 53.25 | 2.0M |
| 2025-07-24 | 53.25 | 54.00 | 53.00 | 53.25 | 2.5M |
| 2025-07-23 | 53.00 | 54.00 | 52.75 | 53.50 | 3.3M |
| 2025-07-22 | 51.50 | 53.75 | 51.25 | 52.75 | 9.8M |
| 2025-07-21 | 48.75 | 51.00 | 48.25 | 50.50 | 8.4M |
| 2025-07-18 | 48.00 | 48.75 | 48.00 | 48.00 | 0.9M |
| 2025-07-17 | 48.25 | 48.50 | 48.00 | 48.25 | 1.3M |
| 2025-07-16 | 48.50 | 48.50 | 47.75 | 48.00 | 1.4M |
| 2025-07-15 | 47.75 | 48.75 | 47.25 | 48.25 | 3.1M |
| 2025-07-14 | 47.00 | 47.75 | 47.00 | 47.75 | 1.0M |
| 2025-07-11 | 46.25 | 47.25 | 46.25 | 47.00 | 0.8M |
| 2025-07-09 | 46.75 | 47.25 | 46.00 | 46.25 | 2.8M |
| 2025-07-08 | 47.50 | 47.75 | 47.00 | 47.00 | 0.9M |
| 2025-07-07 | 47.25 | 47.75 | 46.75 | 47.75 | 1.1M |
| 2025-07-04 | 48.00 | 48.25 | 47.25 | 47.25 | 1.2M |
| 2025-07-03 | 47.75 | 48.00 | 47.00 | 47.75 | 2.1M |
| 2025-07-02 | 46.75 | 48.25 | 46.50 | 47.75 | 3.9M |
| 2025-07-01 | 45.50 | 47.50 | 45.50 | 46.75 | 4.8M |
| 2025-06-30 | 45.25 | 46.25 | 44.75 | 45.25 | 7.2M |
| 2025-06-27 | 46.00 | 46.25 | 45.00 | 45.00 | 1.5M |
| 2025-06-26 | 45.00 | 46.25 | 45.00 | 46.00 | 2.7M |
| 2025-06-25 | 44.50 | 45.25 | 44.50 | 45.25 | 1.9M |
| 2025-06-24 | 44.25 | 44.75 | 44.00 | 44.75 | 3.0M |
| 2025-06-23 | 44.00 | 44.75 | 43.50 | 44.00 | 2.1M |
| 2025-06-20 | 45.50 | 45.50 | 44.50 | 44.75 | 1.6M |
| 2025-06-19 | 45.25 | 45.50 | 44.25 | 44.50 | 2.2M |
| 2025-06-18 | 47.25 | 47.25 | 45.50 | 45.75 | 1.4M |
| 2025-06-17 | 46.25 | 47.00 | 46.00 | 47.00 | 1.5M |
| 2025-06-16 | 46.00 | 46.25 | 45.50 | 46.25 | 0.9M |
| 2025-06-13 | 44.75 | 46.25 | 44.75 | 46.25 | 1.6M |
| 2025-06-12 | 45.25 | 46.00 | 44.75 | 45.50 | 1.3M |
| 2025-06-11 | 45.00 | 45.75 | 44.75 | 45.00 | 0.8M |
| 2025-06-10 | 44.50 | 45.25 | 44.50 | 44.75 | 1.2M |
| 2025-06-09 | 45.50 | 45.50 | 44.50 | 44.75 | 1.1M |
| 2025-06-06 | 45.25 | 45.75 | 44.50 | 45.50 | 2.4M |
| 2025-06-05 | 43.75 | 45.25 | 43.75 | 45.00 | 1.8M |
| 2025-06-04 | 45.50 | 45.75 | 43.75 | 44.00 | 4.4M |
| 2025-05-30 | 46.00 | 46.25 | 45.50 | 45.50 | 2.7M |
| 2025-05-29 | 46.25 | 46.50 | 46.00 | 46.25 | 1.1M |
| 2025-05-28 | 46.25 | 46.50 | 45.75 | 46.00 | 2.1M |
| 2025-05-27 | 47.00 | 47.00 | 46.00 | 46.25 | 4.1M |
| 2025-05-26 | 47.25 | 47.50 | 46.75 | 47.00 | 2.5M |
| 2025-05-23 | 48.00 | 48.25 | 47.00 | 47.25 | 1.7M |
| 2025-05-22 | 47.50 | 48.25 | 47.25 | 48.00 | 3.4M |
| 2025-05-21 | 47.25 | 48.25 | 47.00 | 47.75 | 5.0M |
| 2025-05-20 | 46.50 | 47.50 | 46.25 | 47.50 | 4.5M |
| 2025-05-19 | 45.75 | 46.50 | 45.75 | 46.50 | 1.6M |
| 2025-05-16 | 46.00 | 46.50 | 45.75 | 45.75 | 1.9M |
| 2025-05-15 | 46.25 | 46.50 | 45.75 | 46.00 | 2.0M |
| 2025-05-14 | 46.50 | 46.50 | 46.00 | 46.50 | 2.2M |
| 2025-05-13 | 46.50 | 46.75 | 46.00 | 46.50 | 2.3M |
| 2025-05-09 | 47.00 | 47.00 | 46.00 | 46.25 | 4.6M |
| 2025-05-08 | 47.25 | 47.25 | 46.50 | 47.00 | 2.8M |
| 2025-05-07 | 46.50 | 47.50 | 46.00 | 47.50 | 3.9M |
| 2025-05-06 | 47.25 | 47.25 | 46.00 | 46.00 | 7.2M |
| 2025-05-02 | 47.50 | 48.00 | 47.00 | 47.25 | 11.6M |
| 2025-04-30 | 49.25 | 50.00 | 48.75 | 50.00 | 11.0M |
| 2025-04-29 | 49.00 | 49.25 | 48.50 | 49.25 | 4.2M |
| 2025-04-28 | 48.75 | 49.50 | 48.50 | 49.25 | 5.6M |
| 2025-04-25 | 48.25 | 48.75 | 47.75 | 48.50 | 6.1M |
| 2025-04-24 | 47.50 | 48.25 | 46.75 | 48.00 | 7.4M |
| 2025-04-23 | 49.50 | 49.50 | 47.50 | 47.50 | 9.9M |
| 2025-04-22 | 49.75 | 50.50 | 49.50 | 49.50 | 3.6M |
| 2025-04-21 | 54.00 | 54.00 | 50.00 | 50.00 | 10.8M |
| 2025-04-18 | 55.50 | 55.75 | 55.00 | 55.75 | 1.1M |
| 2025-04-17 | 54.75 | 56.00 | 54.75 | 55.50 | 1.4M |
| 2025-04-16 | 54.00 | 55.25 | 53.75 | 55.00 | 1.4M |
| 2025-04-11 | 53.75 | 54.25 | 53.50 | 53.50 | 0.8M |
| 2025-04-10 | 55.25 | 55.25 | 53.50 | 54.00 | 2.4M |
| 2025-04-09 | 51.00 | 52.50 | 51.00 | 52.00 | 3.7M |
| 2025-04-08 | 53.00 | 53.50 | 51.50 | 52.00 | 3.7M |
| 2025-04-04 | 55.50 | 56.00 | 55.25 | 55.50 | 2.7M |
| 2025-04-03 | 55.00 | 56.00 | 55.00 | 56.00 | 2.2M |
| 2025-04-02 | 54.75 | 55.75 | 54.50 | 55.50 | 1.5M |
| 2025-04-01 | 54.75 | 55.25 | 54.50 | 54.75 | 2.2M |
| 2025-03-31 | 56.00 | 56.50 | 54.25 | 54.50 | 2.9M |
| 2025-03-28 | 56.75 | 57.00 | 56.25 | 56.75 | 0.3M |
| 2025-03-27 | 56.75 | 57.00 | 56.25 | 57.00 | 0.8M |
| 2025-03-26 | 55.75 | 57.00 | 55.75 | 56.50 | 1.5M |
| 2025-03-25 | 56.50 | 56.75 | 55.75 | 55.75 | 1.7M |
| 2025-03-24 | 57.50 | 57.50 | 56.50 | 56.50 | 0.8M |
| 2025-03-21 | 57.00 | 57.50 | 56.00 | 57.50 | 3.1M |
| 2025-03-20 | 57.25 | 57.75 | 56.75 | 57.00 | 2.1M |
| 2025-03-19 | 57.75 | 58.00 | 57.00 | 57.00 | 2.4M |
| 2025-03-18 | 56.50 | 58.00 | 56.50 | 57.50 | 2.7M |
| 2025-03-17 | 56.75 | 57.00 | 55.75 | 56.50 | 1.4M |
| 2025-03-14 | 56.25 | 57.50 | 56.00 | 56.75 | 2.3M |
| 2025-03-13 | 56.00 | 57.00 | 55.75 | 56.50 | 1.9M |
| 2025-03-12 | 55.50 | 56.75 | 55.25 | 56.50 | 3.5M |
| 2025-03-11 | 55.00 | 56.25 | 54.75 | 55.50 | 2.8M |
| 2025-03-10 | 55.50 | 56.50 | 55.25 | 55.25 | 2.1M |
| 2025-03-07 | 56.75 | 57.00 | 55.00 | 55.50 | 2.8M |
| 2025-03-06 | 57.50 | 57.50 | 56.50 | 56.75 | 2.1M |
| 2025-03-05 | 56.25 | 57.50 | 55.50 | 57.50 | 5.3M |
| 2025-03-04 | 56.25 | 56.75 | 55.75 | 56.50 | 2.3M |
| 2025-03-03 | 55.25 | 57.00 | 55.00 | 56.25 | 3.9M |
| 2025-02-28 | 55.50 | 56.00 | 54.50 | 55.00 | 3.5M |
| 2025-02-27 | 58.00 | 58.00 | 55.50 | 56.25 | 5.9M |
| 2025-02-26 | 57.00 | 57.75 | 56.50 | 57.75 | 5.9M |
| 2025-02-25 | 57.75 | 58.25 | 57.00 | 57.00 | 4.7M |
| 2025-02-24 | 57.00 | 58.25 | 56.75 | 58.00 | 6.6M |
| 2025-02-21 | 55.25 | 57.50 | 54.50 | 57.00 | 12.4M |
| 2025-02-20 | 53.75 | 56.25 | 53.75 | 55.50 | 14.9M |
| 2025-02-19 | 53.00 | 53.50 | 52.50 | 53.50 | 5.4M |
| 2025-02-18 | 51.75 | 52.75 | 51.75 | 52.50 | 1.6M |
| 2025-02-17 | 51.25 | 51.75 | 50.75 | 51.75 | 1.2M |
| 2025-02-14 | 51.00 | 52.00 | 51.00 | 51.25 | 2.4M |
| 2025-02-13 | 50.75 | 51.50 | 50.75 | 51.00 | 2.8M |
| 2025-02-11 | 51.25 | 51.75 | 50.50 | 51.00 | 4.3M |
| 2025-02-10 | 52.25 | 52.25 | 51.25 | 51.50 | 1.7M |
| 2025-02-07 | 52.50 | 52.50 | 51.00 | 52.25 | 3.8M |
| 2025-02-06 | 52.50 | 53.00 | 52.00 | 52.50 | 3.9M |
| 2025-02-05 | 52.25 | 52.50 | 51.75 | 52.00 | 1.4M |
| 2025-02-04 | 52.00 | 52.50 | 51.25 | 52.00 | 3.7M |
| 2025-02-03 | 51.25 | 52.25 | 50.50 | 52.25 | 2.7M |
| 2025-01-31 | 52.75 | 53.00 | 51.50 | 52.00 | 4.3M |
| 2025-01-30 | 53.00 | 53.25 | 52.50 | 52.75 | 2.4M |
| 2025-01-29 | 53.75 | 54.00 | 52.75 | 53.25 | 2.2M |
| 2025-01-28 | 53.75 | 54.00 | 53.25 | 53.75 | 1.5M |
| 2025-01-27 | 53.50 | 54.00 | 53.25 | 53.75 | 1.4M |
| 2025-01-24 | 53.25 | 53.75 | 53.00 | 53.50 | 1.2M |
| 2025-01-23 | 54.00 | 54.50 | 53.00 | 53.00 | 2.6M |
| 2025-01-22 | 52.25 | 54.25 | 52.25 | 54.00 | 5.6M |
| 2025-01-21 | 52.50 | 52.75 | 52.00 | 52.25 | 1.8M |
| 2025-01-20 | 52.50 | 52.50 | 51.00 | 51.50 | 1.1M |
| 2025-01-17 | 52.75 | 52.75 | 51.75 | 51.75 | 1.1M |
| 2025-01-16 | 52.75 | 53.00 | 52.00 | 52.75 | 1.4M |
| 2025-01-15 | 51.50 | 52.50 | 51.50 | 52.50 | 1.1M |
| 2025-01-14 | 53.00 | 53.25 | 51.50 | 51.50 | 3.2M |
| 2025-01-13 | 53.00 | 53.50 | 52.25 | 53.00 | 3.8M |
| 2025-01-10 | 52.25 | 53.00 | 51.75 | 53.00 | 1.7M |
| 2025-01-09 | 52.75 | 53.00 | 51.75 | 52.25 | 2.4M |
| 2025-01-08 | 52.50 | 53.50 | 52.25 | 52.75 | 4.8M |
| 2025-01-07 | 52.00 | 53.00 | 52.00 | 52.50 | 2.3M |
| 2025-01-06 | 52.50 | 53.00 | 52.00 | 52.00 | 1.7M |
| 2025-01-03 | 52.00 | 52.50 | 51.75 | 52.25 | 0.9M |
| 2025-01-02 | 52.50 | 52.50 | 51.50 | 52.00 | 2.1M |