66.03
+0.9(+1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 63.4 | 65.13 | 65.13 | 65.19 | 63.16 | 1.75M |
| August 14, 2025 | 63.8 | 63.54 | 63.54 | 64.09 | 62.69 | 819,403 |
| August 13, 2025 | 62 | 64.02 | 64.02 | 64.73 | 61.88 | 1.77M |
| August 12, 2025 | 63.18 | 61.82 | 61.82 | 63.18 | 60.37 | 2.26M |
| August 11, 2025 | 66.13 | 61.83 | 61.83 | 66.43 | 61.62 | 2.86M |
| August 08, 2025 | 63.01 | 66.58 | 66.58 | 66.8 | 60.12 | 5.18M |
| August 07, 2025 | 58.95 | 58.55 | 58.55 | 59.2 | 57.46 | 2.61M |
| August 06, 2025 | 58.06 | 58.13 | 58.13 | 58.17 | 57.1 | 1.87M |
| August 05, 2025 | 58.75 | 57.93 | 57.93 | 58.9 | 57.64 | 1.96M |
| August 04, 2025 | 58.56 | 58.3 | 58.3 | 58.9 | 57.58 | 2.45M |
| August 01, 2025 | 57.09 | 57.33 | 57.33 | 58.16 | 56.33 | 1.49M |
| July 31, 2025 | 59.3 | 58.75 | 58.75 | 60.42 | 58.64 | 1.56M |
| July 30, 2025 | 60.3 | 58.85 | 58.85 | 60.5 | 58.72 | 1.66M |
| July 29, 2025 | 61.24 | 59.7 | 59.7 | 61.24 | 59.59 | 1.92M |
| July 28, 2025 | 61.6 | 61 | 61 | 62.31 | 60.97 | 1.35M |
| July 25, 2025 | 60.77 | 60.77 | 60.77 | 60.99 | 60.09 | 786,106 |
| July 24, 2025 | 61.41 | 60.65 | 60.65 | 61.43 | 60.41 | 1.21M |
| July 23, 2025 | 59.9 | 61 | 61 | 61.47 | 59.75 | 1.54M |
| July 22, 2025 | 60.28 | 59.38 | 59.38 | 60.66 | 58.91 | 1.59M |
| July 21, 2025 | 59.95 | 60.25 | 60.25 | 61.36 | 59.51 | 1.08M |
| July 18, 2025 | 61.62 | 60.11 | 60.11 | 61.87 | 59.24 | 1.73M |
| July 17, 2025 | 62.53 | 61.6 | 61.6 | 63.24 | 61.24 | 1.85M |
| July 16, 2025 | 62.42 | 62.42 | 62.42 | 62.55 | 61.02 | 1.04M |
| July 15, 2025 | 61.69 | 62.05 | 62.05 | 62.38 | 61.07 | 2.15M |
| July 14, 2025 | 60.27 | 61.55 | 61.55 | 61.58 | 60.27 | 1.22M |
| July 11, 2025 | 60.04 | 60.2 | 60.2 | 60.66 | 59.33 | 1.62M |
| July 10, 2025 | 63.26 | 60.08 | 60.08 | 63.47 | 60.08 | 1.71M |
| July 09, 2025 | 64.84 | 63.26 | 63.26 | 65.53 | 62.36 | 1.91M |
| July 08, 2025 | 61.02 | 61.47 | 61.47 | 61.88 | 60.57 | 1.67M |
| July 07, 2025 | 61.57 | 60.86 | 60.86 | 61.75 | 60.16 | 1.54M |
| July 03, 2025 | 59.4 | 61.69 | 61.69 | 61.7 | 59.33 | 1.06M |
| July 02, 2025 | 58 | 59.31 | 59.31 | 59.51 | 57.71 | 1.32M |
| July 01, 2025 | 60.96 | 58.38 | 58.38 | 61.75 | 58.14 | 2.28M |
| June 30, 2025 | 61.74 | 61.34 | 61.34 | 62.05 | 60.54 | 1.49M |
| June 27, 2025 | 60.32 | 61.09 | 61.09 | 61.6 | 59.91 | 4.82M |
| June 26, 2025 | 60.49 | 60.41 | 60.41 | 61.26 | 60 | 1.75M |
| June 25, 2025 | 59.08 | 60.17 | 60.17 | 60.61 | 58.94 | 1.58M |
| June 24, 2025 | 58.68 | 58.64 | 58.64 | 59.68 | 58.55 | 1.38M |
| June 23, 2025 | 57.21 | 57.98 | 57.98 | 58.1 | 56.39 | 1.4M |
| June 20, 2025 | 57.53 | 57.36 | 57.36 | 57.73 | 56.81 | 2.64M |
| June 18, 2025 | 58.51 | 57.04 | 57.04 | 58.76 | 56.93 | 2M |
| June 17, 2025 | 55.45 | 58.51 | 58.51 | 58.92 | 55.4 | 3.16M |
| June 16, 2025 | 55.96 | 55.96 | 55.96 | 57.06 | 55.73 | 1.41M |
| June 13, 2025 | 55.59 | 55.92 | 55.92 | 56.66 | 55.25 | 1.28M |
| June 12, 2025 | 56.75 | 56.95 | 56.95 | 57.85 | 55.97 | 1.69M |
| June 11, 2025 | 58.61 | 57.47 | 57.47 | 59.08 | 57.46 | 2.01M |
| June 10, 2025 | 58.33 | 58.54 | 58.54 | 59.17 | 57.96 | 1.63M |
| June 09, 2025 | 59.3 | 58.06 | 58.06 | 59.51 | 57.7 | 2.94M |
| June 06, 2025 | 58.25 | 58.85 | 58.85 | 58.99 | 57.91 | 2.02M |
| June 05, 2025 | 54.7 | 57.34 | 57.34 | 57.37 | 54.69 | 2.71M |
| June 04, 2025 | 53.74 | 54.57 | 54.57 | 54.63 | 53.45 | 1.93M |
| June 03, 2025 | 52.13 | 53.51 | 53.51 | 53.69 | 51.5 | 2.5M |
| June 02, 2025 | 52.89 | 51.5 | 51.5 | 53.33 | 51.43 | 2.41M |
| May 30, 2025 | 51.46 | 52.09 | 52.09 | 52.26 | 51.15 | 1.47M |
| May 29, 2025 | 52.32 | 51.94 | 51.94 | 52.8 | 51.69 | 1.85M |
| May 28, 2025 | 52.14 | 51.64 | 51.64 | 52.26 | 51.35 | 1.64M |
| May 27, 2025 | 51.76 | 52.1 | 52.1 | 52.45 | 51.56 | 1.52M |
| May 23, 2025 | 50 | 51.02 | 51.02 | 51.29 | 50 | 1.43M |
| May 22, 2025 | 50.44 | 51.26 | 51.26 | 51.83 | 50.29 | 2.65M |
| May 21, 2025 | 52.38 | 50.75 | 50.75 | 53 | 50.44 | 4.04M |