66.67
+4.6(+7.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 61.77 | 62.07 | 62.07 | 62.36 | 60.99 | 477,411 |
| August 20, 2025 | 63.43 | 62.64 | 62.64 | 63.83 | 62.6 | 771,900 |
| August 19, 2025 | 63.61 | 64.22 | 64.22 | 64.74 | 63.61 | 585,400 |
| August 18, 2025 | 63.33 | 63.1 | 63.1 | 63.51 | 62.65 | 660,337 |
| August 15, 2025 | 64.95 | 63.27 | 63.27 | 64.95 | 63.24 | 567,817 |
| August 14, 2025 | 63.51 | 64.32 | 64.32 | 64.42 | 62.86 | 1.3M |
| August 13, 2025 | 60.63 | 64.62 | 64.62 | 64.96 | 60.63 | 1.6M |
| August 12, 2025 | 57.2 | 60.48 | 60.48 | 60.48 | 57.05 | 800,700 |
| August 11, 2025 | 57.08 | 56.7 | 56.7 | 57.48 | 55.84 | 606,100 |
| August 08, 2025 | 57.32 | 56.85 | 56.85 | 57.62 | 56.41 | 498,146 |
| August 07, 2025 | 59.68 | 57.2 | 57.2 | 59.68 | 56.96 | 862,705 |
| August 06, 2025 | 59.45 | 58.52 | 58.52 | 59.45 | 58.26 | 582,509 |
| August 05, 2025 | 59.02 | 59.32 | 59.32 | 59.47 | 57.83 | 619,133 |
| August 04, 2025 | 56.86 | 58.77 | 58.77 | 59.46 | 56.68 | 1.03M |
| August 01, 2025 | 57.61 | 56.64 | 56.64 | 57.77 | 55.61 | 1.16M |
| July 31, 2025 | 58.44 | 58.29 | 58.29 | 58.99 | 58.09 | 967,417 |
| July 30, 2025 | 61.34 | 59.16 | 59.16 | 61.89 | 58.99 | 1.52M |
| July 29, 2025 | 60.8 | 61.19 | 61.19 | 62.11 | 59.56 | 1.16M |
| July 28, 2025 | 60.62 | 60.31 | 60.31 | 61.26 | 59.8 | 704,137 |
| July 25, 2025 | 60.78 | 60.79 | 60.79 | 60.87 | 59.24 | 1.13M |
| July 24, 2025 | 60.41 | 59.39 | 59.39 | 62.33 | 58.68 | 2.75M |
| July 23, 2025 | 64.94 | 64.69 | 64.69 | 65.53 | 63.79 | 1.63M |
| July 22, 2025 | 60.02 | 63.67 | 63.67 | 63.84 | 60.02 | 1.56M |
| July 21, 2025 | 60.29 | 59.57 | 59.57 | 60.84 | 59.48 | 686,100 |
| July 18, 2025 | 60.52 | 59.67 | 59.72 | 60.52 | 59.42 | 651,234 |
| July 17, 2025 | 58.38 | 59.6 | 59.6 | 60.1 | 58.21 | 701,649 |
| July 16, 2025 | 58.79 | 58.35 | 58.35 | 59.36 | 57.61 | 708,017 |
| July 15, 2025 | 59.88 | 58.43 | 58.43 | 60.02 | 58.43 | 706,800 |
| July 14, 2025 | 60.45 | 59.56 | 59.56 | 60.53 | 59.06 | 582,947 |
| July 11, 2025 | 60.47 | 60.57 | 60.57 | 61.05 | 60.33 | 728,244 |
| July 10, 2025 | 59.92 | 61.5 | 61.5 | 62.47 | 59.67 | 1.12M |
| July 09, 2025 | 59.55 | 59.64 | 59.64 | 59.96 | 58.67 | 372,042 |
| July 08, 2025 | 58.55 | 59.29 | 59.29 | 60.26 | 57.77 | 677,000 |
| July 07, 2025 | 58.79 | 58.18 | 58.18 | 59.23 | 57.45 | 577,117 |
| July 03, 2025 | 59.91 | 59.44 | 59.44 | 60.02 | 58.58 | 626,200 |
| July 02, 2025 | 58.21 | 59.86 | 59.86 | 60.03 | 57.81 | 992,900 |
| July 01, 2025 | 55 | 57.89 | 57.89 | 59.79 | 55 | 1.22M |
| June 30, 2025 | 55.68 | 55.24 | 55.24 | 55.88 | 54.73 | 683,817 |
| June 27, 2025 | 56.04 | 55.59 | 55.59 | 56.33 | 54.74 | 985,600 |
| June 26, 2025 | 55.22 | 55.49 | 55.49 | 55.73 | 54.58 | 691,600 |
| June 25, 2025 | 56.49 | 54.82 | 54.82 | 56.86 | 54.49 | 594,613 |
| June 24, 2025 | 56.83 | 56.49 | 56.49 | 57.72 | 56.39 | 663,600 |
| June 23, 2025 | 55.06 | 56.27 | 56.27 | 56.4 | 54.2 | 648,241 |
| June 20, 2025 | 56.15 | 55.43 | 55.43 | 56.15 | 54.49 | 1.11M |
| June 18, 2025 | 55.23 | 55.52 | 55.52 | 56.47 | 55.23 | 666,334 |
| June 17, 2025 | 56.26 | 55.01 | 55.01 | 56.52 | 54.74 | 668,200 |
| June 16, 2025 | 56.84 | 57.06 | 57.06 | 57.64 | 55.82 | 595,200 |
| June 13, 2025 | 56.45 | 55.63 | 55.63 | 57.02 | 55.2 | 798,200 |
| June 12, 2025 | 57.34 | 57.35 | 57.35 | 57.63 | 56.52 | 670,903 |
| June 11, 2025 | 58.73 | 58.22 | 58.22 | 59.13 | 58.06 | 1.05M |
| June 10, 2025 | 57.63 | 58.37 | 58.37 | 59.12 | 57.23 | 1.29M |
| June 09, 2025 | 57.1 | 57.22 | 57.22 | 58.22 | 55.92 | 1.78M |
| June 06, 2025 | 55.8 | 56.26 | 56.26 | 57.14 | 55.08 | 1.75M |
| June 05, 2025 | 54.21 | 55 | 55 | 55.32 | 53.76 | 1.65M |
| June 04, 2025 | 53.41 | 54.73 | 54.73 | 55.27 | 53.18 | 2M |
| June 03, 2025 | 49.8 | 53.1 | 53.1 | 53.36 | 49.42 | 1.47M |
| June 02, 2025 | 50.28 | 49.72 | 49.72 | 50.28 | 48.83 | 668,636 |
| May 30, 2025 | 51.1 | 50.62 | 50.62 | 51.1 | 50.28 | 937,300 |
| May 29, 2025 | 51.22 | 51.44 | 51.44 | 52.02 | 50.78 | 1.04M |
| May 28, 2025 | 51.2 | 50.28 | 50.28 | 51.3 | 50.16 | 523,317 |
