64.65
+0.525(+0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 64.74 | 64.12 | 64.12 | 64.76 | 63.93 | 2.1M |
| August 14, 2025 | 64.89 | 64.51 | 64.51 | 65.05 | 63.74 | 2.5M |
| August 13, 2025 | 65.46 | 65.66 | 65.66 | 65.77 | 64.74 | 2.69M |
| August 12, 2025 | 63.94 | 65.47 | 65.47 | 65.52 | 63.86 | 2.03M |
| August 11, 2025 | 63.56 | 63.71 | 63.71 | 63.94 | 62.75 | 1.27M |
| August 08, 2025 | 64.22 | 63.96 | 63.96 | 64.41 | 63.37 | 1.39M |
| August 07, 2025 | 64.2 | 64.1 | 64.1 | 65 | 63.74 | 1.78M |
| August 06, 2025 | 64.08 | 63.54 | 63.54 | 64.33 | 63.38 | 930,714 |
| August 05, 2025 | 63.91 | 64.04 | 64.04 | 64.38 | 62.89 | 1.47M |
| August 04, 2025 | 63.02 | 63.82 | 63.82 | 63.88 | 62.56 | 1.24M |
| August 01, 2025 | 62.48 | 62.68 | 62.68 | 63.39 | 61.66 | 1.72M |
| July 31, 2025 | 63.92 | 63.64 | 63.64 | 64.32 | 63.26 | 3.28M |
| July 30, 2025 | 65.2 | 64.56 | 64.56 | 65.36 | 64.07 | 2.04M |
| July 29, 2025 | 65.89 | 65.07 | 65.07 | 65.89 | 64.97 | 1.38M |
| July 28, 2025 | 65.31 | 65.61 | 65.61 | 65.97 | 65.19 | 1.5M |
| July 25, 2025 | 65.6 | 65.77 | 65.77 | 65.94 | 65.14 | 1.54M |
| July 24, 2025 | 64.72 | 65.17 | 65.17 | 65.22 | 64.62 | 1.23M |
| July 23, 2025 | 65.68 | 65 | 65 | 65.88 | 64.62 | 2.06M |
| July 22, 2025 | 62.89 | 65.03 | 65.03 | 65.08 | 62.37 | 3.02M |
| July 21, 2025 | 62.42 | 62.93 | 62.93 | 63.84 | 62.15 | 2.58M |
| July 18, 2025 | 62.07 | 62 | 62 | 62.5 | 61.41 | 1.51M |
| July 17, 2025 | 60.71 | 61.85 | 61.85 | 61.94 | 60.41 | 2.21M |
| July 16, 2025 | 60.24 | 60.49 | 60.49 | 60.53 | 59 | 1.68M |
| July 15, 2025 | 61.3 | 60.1 | 60.1 | 61.62 | 60.07 | 929,008 |
| July 14, 2025 | 61.27 | 61.2 | 61.2 | 61.66 | 60.93 | 1.18M |
| July 11, 2025 | 61.89 | 61.58 | 61.58 | 62.09 | 61.39 | 2.41M |
| July 10, 2025 | 62.27 | 62.27 | 62.27 | 62.84 | 62.07 | 2.55M |
| July 09, 2025 | 62.88 | 62.25 | 62.25 | 63.25 | 62.2 | 1.89M |
| July 08, 2025 | 62 | 62.41 | 62.41 | 62.7 | 61.81 | 1.34M |
| July 07, 2025 | 62.17 | 61.92 | 61.92 | 62.35 | 61.59 | 1.42M |
| July 03, 2025 | 62.05 | 62.33 | 62.33 | 62.47 | 61.84 | 1.04M |
| July 02, 2025 | 61.31 | 61.84 | 61.84 | 61.94 | 61.01 | 1.53M |
| July 01, 2025 | 59.99 | 61.29 | 61.29 | 61.67 | 59.45 | 2.57M |
| June 30, 2025 | 60.6 | 60.35 | 60.35 | 60.74 | 59.53 | 1.82M |
| June 27, 2025 | 59.62 | 60.36 | 60.36 | 60.4 | 59.33 | 3.03M |
| June 26, 2025 | 59.12 | 59.3 | 59.3 | 59.49 | 58.67 | 1.57M |
| June 25, 2025 | 59.51 | 58.9 | 58.9 | 59.73 | 58.72 | 2.05M |
| June 24, 2025 | 58.91 | 59.4 | 59.4 | 59.51 | 57.98 | 1.67M |
| June 23, 2025 | 56.66 | 58.34 | 58.34 | 58.48 | 56.42 | 1.44M |
| June 20, 2025 | 56.7 | 57.06 | 57.06 | 57.46 | 56.63 | 5.89M |
| June 18, 2025 | 55.71 | 56.15 | 56.15 | 56.91 | 55.26 | 2.34M |
| June 17, 2025 | 55.8 | 55.61 | 55.61 | 56.3 | 55.15 | 1.7M |
| June 16, 2025 | 56.98 | 56 | 56 | 57.11 | 55.74 | 2.36M |
| June 13, 2025 | 56.11 | 56.12 | 56.12 | 56.7 | 55.78 | 1.75M |
| June 12, 2025 | 57 | 56.72 | 56.72 | 57.53 | 56.59 | 2.3M |
| June 11, 2025 | 58.55 | 57.43 | 57.43 | 58.85 | 56.9 | 2.59M |
| June 10, 2025 | 57.31 | 58.1 | 58.1 | 58.65 | 57 | 4.74M |
| June 09, 2025 | 59.85 | 59.33 | 59.33 | 60.38 | 59.1 | 4.98M |
| June 06, 2025 | 60 | 59.68 | 59.68 | 60.32 | 59.13 | 1.79M |
| June 05, 2025 | 58.94 | 59.68 | 59.68 | 59.89 | 58.48 | 1.98M |
| June 04, 2025 | 58.75 | 58.79 | 58.79 | 59.33 | 58.66 | 2.36M |
| June 03, 2025 | 55.73 | 59.09 | 59.09 | 59.33 | 55.96 | 4.33M |
| June 02, 2025 | 54.66 | 53.54 | 53.54 | 54.89 | 53.05 | 2.49M |
| May 30, 2025 | 54.27 | 54.81 | 54.81 | 54.91 | 53.9 | 2.32M |
| May 29, 2025 | 54.9 | 54.73 | 54.73 | 54.9 | 53.52 | 4.02M |
| May 28, 2025 | 54.9 | 54.68 | 54.68 | 55.08 | 54.29 | 3.73M |
| May 27, 2025 | 53.8 | 54.93 | 54.93 | 54.95 | 53.02 | 2.24M |
| May 23, 2025 | 52.4 | 53.06 | 53.06 | 53.23 | 52.4 | 920,811 |
| May 22, 2025 | 53.14 | 53.23 | 53.23 | 53.56 | 52.6 | 2.07M |
| May 21, 2025 | 52.95 | 52.69 | 52.69 | 53.17 | 52.37 | 1.74M |