65.86
+0.075(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 65.81 | 65.86 | 65.86 | 65.86 | 65.59 | 153 |
| August 15, 2025 | 66.84 | 65.78 | 65.78 | 67.4 | 65.67 | 604 |
| August 14, 2025 | 65.07 | 65.61 | 65.61 | 65.61 | 65.07 | 107 |
| August 13, 2025 | 63.73 | 65.52 | 65.52 | 65.52 | 63.73 | 271 |
| August 12, 2025 | 61.61 | 63.76 | 63.76 | 63.99 | 61.5 | 563 |
| August 11, 2025 | 61.98 | 61.91 | 61.91 | 62.53 | 60.73 | 972 |
| August 08, 2025 | 61.54 | 61.99 | 61.99 | 61.99 | 61.07 | 234 |
| August 07, 2025 | 61.49 | 61.03 | 61.03 | 61.8 | 60.87 | 785 |
| August 06, 2025 | 62.06 | 61.7 | 61.7 | 62.06 | 61 | 686 |
| August 05, 2025 | 61.5 | 62.1 | 62.1 | 62.27 | 60.88 | 467 |
| August 04, 2025 | 61 | 60.34 | 60.34 | 61.46 | 59.18 | 3,670 |
| August 01, 2025 | 63.9 | 57.29 | 57.29 | 64.2 | 56.89 | 7,059 |
| July 31, 2025 | 73.03 | 72.36 | 72.36 | 73.42 | 72.36 | 408 |
| July 30, 2025 | 74.73 | 74.74 | 74.74 | 74.74 | 74.12 | 85 |
| July 29, 2025 | 76.15 | 75.88 | 75.88 | 76.15 | 75.81 | 185 |
| July 28, 2025 | 78.21 | 76.97 | 76.97 | 78.48 | 76.93 | 26 |
| July 25, 2025 | 77.8 | 77.1 | 77.1 | 77.8 | 77.1 | 6 |
| July 24, 2025 | 78.32 | 77.21 | 77.21 | 78.66 | 77.21 | 676 |
| July 23, 2025 | 80.37 | 79.69 | 79.69 | 80.37 | 79.69 | 153 |
| July 22, 2025 | 78.3 | 78.61 | 78.61 | 78.61 | 78.3 | 676 |
| July 18, 2025 | 78 | 78 | 78 | 78 | 78 | 54 |
| July 17, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 31 |
| July 16, 2025 | 76.91 | 77.02 | 77.02 | 77.02 | 76.91 | 8 |
| July 15, 2025 | 78.94 | 78.96 | 78.96 | 78.96 | 78.4 | 39 |
| July 14, 2025 | 79.65 | 79.67 | 79.67 | 79.67 | 78.91 | 30 |
| July 11, 2025 | 80.94 | 79.95 | 79.95 | 80.94 | 79.95 | 39 |
| July 10, 2025 | 81.59 | 81.97 | 81.97 | 82.02 | 81.59 | 277 |
| July 09, 2025 | 81.4 | 81.53 | 81.53 | 81.53 | 81.4 | 189 |
| July 08, 2025 | 79.63 | 80.78 | 80.78 | 81 | 79.63 | 67 |
| July 07, 2025 | 78.77 | 77.92 | 77.92 | 79.41 | 77.92 | 238 |
| July 03, 2025 | 79.64 | 79.27 | 79.27 | 79.95 | 79.27 | 104 |
| July 02, 2025 | 78.72 | 79.51 | 79.51 | 79.51 | 78.05 | 76 |
| July 01, 2025 | 74.65 | 77.6 | 77.6 | 79 | 74.65 | 123 |
| June 30, 2025 | 75.72 | 75.23 | 75.23 | 75.83 | 75.23 | 36 |
| June 27, 2025 | 76.6 | 78.21 | 78.21 | 78.21 | 76.6 | 62 |
| June 26, 2025 | 77.14 | 76.56 | 76.56 | 77.14 | 76.56 | 715 |
| June 25, 2025 | 75.85 | 76.2 | 76.2 | 76.2 | 75.85 | 25 |
| June 24, 2025 | 75.69 | 76.69 | 76.69 | 76.69 | 75.18 | 366 |
| June 23, 2025 | 74.1 | 73.93 | 73.93 | 74.66 | 72.99 | 92 |
| June 20, 2025 | 74.28 | 74.68 | 74.68 | 75.25 | 74.28 | 466 |
| June 18, 2025 | 75.02 | 75.74 | 75.74 | 75.74 | 75.02 | 25 |
| June 17, 2025 | 75.95 | 76.06 | 76.06 | 76.06 | 75.95 | 14 |
| June 16, 2025 | 77.48 | 77.35 | 77.35 | 77.48 | 76.86 | 50 |
| June 13, 2025 | 77.77 | 76.94 | 76.94 | 77.95 | 76.94 | 30 |
| June 12, 2025 | 79.52 | 79 | 78.17 | 79.52 | 79 | 27 |
| June 11, 2025 | 81.2 | 80.04 | 79.2 | 81.27 | 80.04 | 12 |
| June 10, 2025 | 80.89 | 81.42 | 80.56 | 81.43 | 80.69 | 193 |
| June 09, 2025 | 79.92 | 80.36 | 79.51 | 80.36 | 79.61 | 160 |
| June 06, 2025 | 79.65 | 78.61 | 77.78 | 79.65 | 78.52 | 11 |
| June 05, 2025 | 80.59 | 80.51 | 79.66 | 80.59 | 80.51 | 72 |
| June 04, 2025 | 80.57 | 80.35 | 79.51 | 80.74 | 80.35 | 19 |
| June 03, 2025 | 78.67 | 81.02 | 80.17 | 81.02 | 78.67 | 61 |
| June 02, 2025 | 77.48 | 77.61 | 76.79 | 78.14 | 77.44 | 211 |
| May 30, 2025 | 80.26 | 78.76 | 77.93 | 80.26 | 78.14 | 156 |
| May 29, 2025 | 81.72 | 81.52 | 80.66 | 82.14 | 81.19 | 65 |
| May 28, 2025 | 82.78 | 81.73 | 80.88 | 82.78 | 81.69 | 7 |
| May 27, 2025 | 81.7 | 82.41 | 81.54 | 82.8 | 81.52 | 52 |
| May 23, 2025 | 79.9 | 79.91 | 79.91 | 80 | 79.57 | 4 |
| May 22, 2025 | 80.93 | 80.99 | 80.99 | 80.99 | 80.93 | 25 |
| May 21, 2025 | 81.65 | 81.6 | 81.6 | 82.36 | 81.14 | 46 |