64.25
-3.7621(-5.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 68.36 | 67.79 | 67.79 | 68.51 | 66.58 | 541 |
| August 14, 2025 | 68.38 | 67.7 | 67.7 | 69.8 | 67.42 | 1,650 |
| August 13, 2025 | 67 | 69.31 | 69.31 | 69.31 | 66.2 | 1,141 |
| August 12, 2025 | 62.34 | 66.02 | 66.02 | 66.03 | 62.17 | 8,592 |
| August 11, 2025 | 60.7 | 60.5 | 60.5 | 61.39 | 60.19 | 451 |
| August 08, 2025 | 60.2 | 60.69 | 60.69 | 60.84 | 59.52 | 2,031 |
| August 07, 2025 | 58 | 59.39 | 59.65 | 60.26 | 57.5 | 2,031 |
| August 06, 2025 | 55.88 | 55.47 | 55.47 | 56.83 | 55.47 | 174 |
| August 05, 2025 | 57.23 | 56.51 | 56.51 | 57.63 | 56.51 | 2,045 |
| August 04, 2025 | 58.69 | 58.67 | 58.67 | 59.29 | 57.6 | 946 |
| August 01, 2025 | 58.25 | 58.13 | 58.19 | 59.73 | 56.6 | 17,603 |
| July 31, 2025 | 61.04 | 57.14 | 57.14 | 61.35 | 56.22 | 4,301 |
| July 30, 2025 | 59 | 65.47 | 65.47 | 68.35 | 59 | 28,146 |
| July 29, 2025 | 62.75 | 60.97 | 60.97 | 62.75 | 60.05 | 3,439 |
| July 28, 2025 | 61.47 | 62.84 | 62.84 | 64.15 | 61.47 | 2,175 |
| July 25, 2025 | 64 | 62.79 | 62.79 | 64.55 | 62.64 | 3,005 |
| July 24, 2025 | 64.25 | 65.01 | 65.01 | 66.21 | 63.88 | 10,815 |
| July 23, 2025 | 63.5 | 62.38 | 62.38 | 63.99 | 62.11 | 1,773 |
| July 22, 2025 | 60.99 | 63 | 63 | 63.04 | 60.22 | 3,111 |
| July 21, 2025 | 60.01 | 60.73 | 60.73 | 61.32 | 59.38 | 1,371 |
| July 18, 2025 | 58.85 | 59.8 | 59.8 | 59.8 | 58.7 | 496 |
| July 17, 2025 | 56.15 | 57.27 | 57.27 | 58.93 | 56.15 | 3,153 |
| July 16, 2025 | 55.69 | 55.61 | 55.61 | 56.47 | 55.39 | 591 |
| July 15, 2025 | 57.66 | 56.08 | 56.08 | 57.87 | 54.93 | 2,337 |
| July 14, 2025 | 58.07 | 57.77 | 57.77 | 58.23 | 57.48 | 2,981 |
| July 11, 2025 | 58.13 | 57.67 | 57.67 | 58.22 | 57.26 | 1,127 |
| July 10, 2025 | 54.85 | 56.96 | 56.96 | 57.15 | 54.78 | 4,100 |
| July 09, 2025 | 53.88 | 52.57 | 52.57 | 53.88 | 52.57 | 916 |
| July 08, 2025 | 53.71 | 52.96 | 52.96 | 53.73 | 51.87 | 2,825 |
| July 07, 2025 | 53.76 | 53.9 | 53.9 | 54.9 | 53.68 | 4,135 |
| July 03, 2025 | 53.78 | 53.99 | 53.99 | 54.76 | 53.3 | 2,565 |
| July 02, 2025 | 51.87 | 53.53 | 53.53 | 53.87 | 51.38 | 5,343 |
| July 01, 2025 | 50.05 | 51.75 | 51.75 | 52.75 | 49.8 | 11,656 |
| June 30, 2025 | 51 | 50.14 | 50.14 | 51.21 | 49.61 | 6,916 |
| June 27, 2025 | 51 | 50.48 | 50.48 | 51.49 | 50.34 | 38,799 |
| June 26, 2025 | 52.88 | 51.51 | 51.51 | 53.05 | 49.29 | 7,893 |
| June 25, 2025 | 54 | 52.35 | 52.35 | 54 | 52.34 | 584 |
| June 24, 2025 | 53.79 | 53.56 | 53.56 | 54.61 | 53.12 | 1,463 |
| June 23, 2025 | 55.97 | 55.05 | 55.05 | 56 | 54.36 | 15,993 |
| June 20, 2025 | 56.12 | 55.97 | 55.84 | 56.53 | 55.63 | 6,766 |
| June 18, 2025 | 54.37 | 55.27 | 55.27 | 56.08 | 54.37 | 26,941 |
| June 17, 2025 | 54.33 | 55.13 | 55.13 | 56.38 | 54.28 | 4,871 |
| June 16, 2025 | 55 | 54.6 | 54.6 | 56.5 | 53.9 | 5,736 |
| June 13, 2025 | 58.64 | 57.52 | 57.52 | 58.95 | 57.51 | 578 |
| June 12, 2025 | 59.3 | 59.3 | 59.3 | 59.5 | 57.95 | 9,217 |
| June 11, 2025 | 61.95 | 61.34 | 61.34 | 61.95 | 57.27 | 8,423 |
| June 10, 2025 | 63.42 | 62.27 | 62.27 | 63.68 | 61.81 | 3,398 |
| June 09, 2025 | 63.85 | 63.4 | 63.4 | 64.27 | 62.8 | 1,344 |
| June 06, 2025 | 63.21 | 63.54 | 63.54 | 64.18 | 61.74 | 2,628 |
| June 05, 2025 | 61.39 | 62.98 | 62.98 | 63.55 | 61.39 | 5,327 |
| June 04, 2025 | 60.38 | 61.24 | 61.24 | 61.99 | 60.38 | 5,106 |
| June 03, 2025 | 58.41 | 59.57 | 59.57 | 59.79 | 57.92 | 2,008 |
| June 02, 2025 | 54.9 | 58.57 | 58.57 | 60.03 | 54.9 | 8,683 |
| May 30, 2025 | 52.16 | 54.47 | 54.47 | 55.31 | 52.16 | 4,557 |
| May 29, 2025 | 52.54 | 52.61 | 52.61 | 54.45 | 51.99 | 29,257 |
| May 28, 2025 | 50.09 | 51.44 | 51.44 | 51.66 | 50.09 | 1,348 |
| May 27, 2025 | 48.1 | 48.75 | 48.75 | 50.17 | 47.99 | 5,490 |
| May 23, 2025 | 46.95 | 47.4 | 47.4 | 47.4 | 46.95 | 290 |
| May 22, 2025 | 46.73 | 47.81 | 47.81 | 47.96 | 46.34 | 723 |
| May 21, 2025 | 46.67 | 46.95 | 46.95 | 47.35 | 46.23 | 1,176 |