61.58
+0.14(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 61.54 | 61.44 | 61.44 | 61.68 | 61.29 | 4,603 |
| August 15, 2025 | 61.61 | 61.23 | 61.23 | 61.62 | 60.9 | 2,440 |
| August 14, 2025 | 61.69 | 61.19 | 61.19 | 61.69 | 61.15 | 4,112 |
| August 13, 2025 | 61.86 | 62.03 | 62.03 | 62.13 | 61.84 | 5,688 |
| August 12, 2025 | 61 | 61.45 | 61.45 | 61.47 | 60.92 | 8,248 |
| August 11, 2025 | 60.4 | 60.66 | 60.66 | 60.9 | 60.4 | 9,314 |
| August 08, 2025 | 60.86 | 60.8 | 60.8 | 60.86 | 60.67 | 42,437 |
| August 07, 2025 | 61.12 | 61.06 | 61.06 | 61.2 | 60.88 | 370,309 |
| August 06, 2025 | 60.5 | 60.27 | 60.27 | 60.5 | 60.12 | 3,270 |
| August 05, 2025 | 60.65 | 60.26 | 60.26 | 60.65 | 60.19 | 3,329 |
| August 04, 2025 | 60.23 | 59.9 | 59.9 | 60.23 | 59.84 | 7,986 |
| August 01, 2025 | 59.13 | 59.31 | 59.31 | 59.77 | 59.09 | 3,009 |
| July 31, 2025 | 60.65 | 60.07 | 60.07 | 60.65 | 59.62 | 889 |
| July 30, 2025 | 60.88 | 60.65 | 60.65 | 61.29 | 60.65 | 2,882 |
| July 29, 2025 | 60.9 | 60.93 | 60.93 | 61.11 | 60.71 | 1,623 |
| July 28, 2025 | 61.67 | 60.91 | 60.91 | 61.67 | 60.74 | 12,331 |
| July 25, 2025 | 62 | 60.87 | 60.87 | 62 | 60.87 | 22,227 |
| July 24, 2025 | 61.96 | 61.6 | 61.6 | 61.96 | 61.5 | 1,404 |
| July 23, 2025 | 61.57 | 61.36 | 61.36 | 61.57 | 61.22 | 37,786 |
| July 22, 2025 | 60.68 | 60.7 | 60.7 | 60.7 | 60.33 | 3,849 |
| July 21, 2025 | 60.56 | 61.06 | 61.06 | 61.06 | 60.56 | 2,741 |
| July 18, 2025 | 60 | 60.75 | 60.75 | 60.78 | 60 | 106,535 |
| July 17, 2025 | 60.47 | 60.13 | 60.13 | 60.47 | 60.12 | 108,640 |
| July 16, 2025 | 60.54 | 60.17 | 60.17 | 60.54 | 60.01 | 52,582 |
| July 15, 2025 | 60.54 | 60.17 | 60.17 | 60.79 | 60.17 | 23,259 |
| July 14, 2025 | 60.6 | 60.53 | 60.53 | 60.63 | 60.48 | 1,344 |
| July 11, 2025 | 60.53 | 60.23 | 60.23 | 60.58 | 60.23 | 741 |
| July 10, 2025 | 60.48 | 60.36 | 60.36 | 60.51 | 60.2 | 2,559 |
| July 09, 2025 | 59.93 | 59.73 | 59.73 | 60.14 | 59.73 | 4,062 |
| July 08, 2025 | 60 | 60.01 | 60.01 | 60.12 | 59.78 | 5,105 |
| July 07, 2025 | 59.76 | 59.74 | 59.74 | 59.87 | 59.6 | 4,673 |
| July 04, 2025 | 60.04 | 59.98 | 59.98 | 60.04 | 59.77 | 14,363 |
| July 03, 2025 | 60.79 | 60.35 | 60.35 | 60.79 | 59.99 | 367,759 |
| July 02, 2025 | 60.29 | 60.23 | 60.23 | 60.29 | 59.68 | 397,667 |
| July 01, 2025 | 62.73 | 59.5 | 59.5 | 62.73 | 59.49 | 3,519 |
| June 30, 2025 | 59.65 | 59.19 | 59.19 | 60.84 | 59.09 | 2,734 |
| June 27, 2025 | 59.92 | 59.44 | 59.44 | 59.92 | 59.12 | 3,690 |
| June 26, 2025 | 61.04 | 59.53 | 59.53 | 61.04 | 59.42 | 2,964 |
| June 25, 2025 | 59.63 | 59.08 | 59.08 | 59.63 | 59.08 | 2,114 |
| June 24, 2025 | 58.73 | 58.84 | 58.84 | 58.84 | 58.37 | 1,155 |
| June 23, 2025 | 57.26 | 57.19 | 57.19 | 57.26 | 56.8 | 372 |
| June 20, 2025 | 57.08 | 57.08 | 57.08 | 57.38 | 56.96 | 2,645 |
| June 19, 2025 | 56.75 | 56.28 | 56.28 | 56.75 | 56.22 | 1,555 |
| June 18, 2025 | 57.38 | 57.3 | 57.3 | 57.41 | 57.14 | 2,903 |
| June 17, 2025 | 57.41 | 57.4 | 57.4 | 57.66 | 57.4 | 5,482 |
| June 16, 2025 | 57.52 | 57.92 | 57.92 | 58.13 | 57.5 | 503 |
| June 13, 2025 | 57.19 | 57.14 | 57.14 | 57.19 | 56.88 | 6,482 |
| June 12, 2025 | 57.74 | 57.83 | 57.83 | 57.83 | 57.55 | 4,746 |
| June 11, 2025 | 57.7 | 57.65 | 57.65 | 57.85 | 57.51 | 1,552 |
| June 10, 2025 | 56.75 | 56.97 | 56.97 | 57.06 | 56.7 | 2,856 |
| June 09, 2025 | 56.61 | 56.6 | 56.6 | 56.76 | 56.38 | 438 |
| June 06, 2025 | 56.1 | 56.08 | 56.08 | 56.1 | 55.78 | 1,248 |
| June 05, 2025 | 55.79 | 56.05 | 56.05 | 56.16 | 55.78 | 2,839 |
| June 04, 2025 | 55.13 | 55.49 | 55.49 | 55.58 | 55.13 | 3,829 |
| June 03, 2025 | 54.59 | 54.81 | 54.81 | 54.81 | 54.5 | 300 |
| June 02, 2025 | 53.85 | 54.24 | 54.24 | 54.27 | 53.76 | 9,381 |
| May 30, 2025 | 54.88 | 54.14 | 54.14 | 55.69 | 54.12 | 1,663 |
| May 29, 2025 | 55.15 | 54.85 | 54.85 | 55.21 | 54.75 | 1,484 |
| May 28, 2025 | 54.73 | 54.67 | 54.67 | 54.85 | 54.65 | 1,272 |
| May 27, 2025 | 54.6 | 54.55 | 54.55 | 54.62 | 54.43 | 354 |