65.57
+0.19(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 65.5 | 65.56 | 65.56 | 65.84 | 65 | 3,402 |
| August 15, 2025 | 65.92 | 65.38 | 65.38 | 65.92 | 64.86 | 563 |
| August 14, 2025 | 66.06 | 65.64 | 65.64 | 66.06 | 64.93 | 1,600 |
| August 13, 2025 | 66.2 | 65.5 | 65.5 | 66.2 | 64.98 | 2,250 |
| August 12, 2025 | 65.2 | 65.47 | 65.47 | 66.09 | 65.2 | 925 |
| August 11, 2025 | 66.47 | 65.62 | 65.62 | 66.47 | 65.2 | 2,403 |
| August 08, 2025 | 64.92 | 65.5 | 65.5 | 65.76 | 64.86 | 4,562 |
| August 07, 2025 | 68.39 | 65.22 | 65.22 | 68.78 | 64.23 | 4,733 |
| August 06, 2025 | 63.26 | 64.11 | 64.1 | 64.13 | 62.8 | 2,172 |
| August 05, 2025 | 63.97 | 63.34 | 63.34 | 64.4 | 63.21 | 2,007 |
| August 04, 2025 | 63.96 | 63.15 | 63.15 | 63.96 | 60.57 | 3,670 |
| August 01, 2025 | 62.15 | 61.59 | 61.59 | 62.35 | 61.57 | 6,506 |
| July 31, 2025 | 62.03 | 63.08 | 63.08 | 63.85 | 62.03 | 2,482 |
| July 30, 2025 | 62.33 | 62.4 | 62.4 | 63.18 | 61.72 | 16,592 |
| July 29, 2025 | 55.35 | 62.51 | 62.51 | 62.87 | 55.01 | 22,613 |
| July 28, 2025 | 56.01 | 55.44 | 55.44 | 56.01 | 55.04 | 830 |
| July 25, 2025 | 56 | 55.45 | 55.45 | 56 | 54.91 | 2,660 |
| July 24, 2025 | 55.61 | 55.93 | 55.93 | 55.98 | 55.51 | 2,286 |
| July 23, 2025 | 54.7 | 55.9 | 55.9 | 56.11 | 54.44 | 1,125 |
| July 22, 2025 | 53.77 | 54 | 54 | 54 | 53.3 | 452 |
| July 21, 2025 | 53.91 | 54.4 | 54.4 | 54.4 | 53.73 | 1,760 |
| July 18, 2025 | 54.29 | 54.16 | 54.16 | 54.49 | 53.96 | 590 |
| July 17, 2025 | 53.19 | 53.82 | 53.76 | 53.9 | 53.19 | 445 |
| July 16, 2025 | 52.7 | 52.69 | 52.69 | 52.7 | 52.29 | 1,055 |
| July 15, 2025 | 53.59 | 52.64 | 52.64 | 53.63 | 52.61 | 642 |
| July 14, 2025 | 51.64 | 52.63 | 52.63 | 52.92 | 51.29 | 661 |
| July 11, 2025 | 52.04 | 51.5 | 51.5 | 52.04 | 51.5 | 2,102 |
| July 10, 2025 | 52.5 | 52.54 | 52.54 | 52.65 | 52.18 | 599 |
| July 09, 2025 | 53 | 52.65 | 52.65 | 53 | 52.65 | 1,115 |
| July 08, 2025 | 52.68 | 52.77 | 52.77 | 53.03 | 52.62 | 297 |
| July 07, 2025 | 52.55 | 52.75 | 52.75 | 53.21 | 52.55 | 911 |
| July 03, 2025 | 52.86 | 53.1 | 53.1 | 53.12 | 52.86 | 171 |
| July 02, 2025 | 52.55 | 52.4 | 52.4 | 52.55 | 52.34 | 310 |
| July 01, 2025 | 52.5 | 52.66 | 52.66 | 52.66 | 52.25 | 2,827 |
| June 30, 2025 | 52.23 | 52.63 | 52.63 | 52.75 | 52 | 2,760 |
| June 27, 2025 | 51.89 | 52.12 | 52.12 | 52.24 | 51.71 | 1,314 |
| June 26, 2025 | 51.73 | 51.75 | 51.75 | 51.82 | 51.42 | 800 |
| June 25, 2025 | 51.58 | 51.29 | 51.29 | 51.73 | 51.21 | 223 |
| June 24, 2025 | 51.85 | 51.54 | 51.54 | 52.25 | 51.54 | 385 |
| June 23, 2025 | 50.85 | 51.1 | 51.1 | 51.31 | 50.27 | 1,004 |
| June 20, 2025 | 50.75 | 50.56 | 50.56 | 50.75 | 50.22 | 44 |
| June 18, 2025 | 50.6 | 50.52 | 50.52 | 50.8 | 50.52 | 184 |
| June 17, 2025 | 50.37 | 50.82 | 50.82 | 51.06 | 50.37 | 971 |
| June 16, 2025 | 49.93 | 50.57 | 50.57 | 50.57 | 49.93 | 2,706 |
| June 13, 2025 | 50.4 | 50.24 | 50.24 | 50.5 | 50.05 | 1,076 |
| June 12, 2025 | 50.13 | 50.72 | 50.72 | 50.76 | 49.98 | 463 |
| June 11, 2025 | 50.88 | 50.4 | 50.4 | 50.88 | 50.37 | 134 |
| June 10, 2025 | 50.99 | 50.52 | 50.52 | 51.24 | 50.26 | 457 |
| June 09, 2025 | 50.46 | 50.93 | 50.93 | 51.12 | 50.46 | 1,205 |
| June 06, 2025 | 51.52 | 50.97 | 50.97 | 51.52 | 50.97 | 217 |
| June 05, 2025 | 50.83 | 51.13 | 51.13 | 51.13 | 50.58 | 325 |
| June 04, 2025 | 50.9 | 51.24 | 51.24 | 51.43 | 50.9 | 1,152 |
| June 03, 2025 | 50.29 | 50.92 | 50.92 | 51.09 | 50.27 | 2,058 |
| June 02, 2025 | 49.4 | 49.71 | 49.71 | 49.88 | 49.18 | 709 |
| May 30, 2025 | 49.3 | 49.34 | 49.34 | 49.67 | 48.98 | 411 |
| May 29, 2025 | 50.09 | 49.69 | 49.41 | 50.16 | 49.69 | 902 |
| May 28, 2025 | 50 | 49.29 | 49.01 | 50.01 | 49.29 | 393 |
| May 27, 2025 | 49 | 49.58 | 49.3 | 49.62 | 48.61 | 1,005 |
| May 23, 2025 | 47.82 | 48.41 | 48.41 | 48.41 | 47.8 | 407 |
| May 22, 2025 | 48.17 | 48.63 | 48.63 | 48.63 | 48.01 | 1,944 |
