64.67
-0.3901(-0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 64.71 | 65.06 | 65.06 | 65.13 | 64.31 | 13,400 |
| August 14, 2025 | 63.99 | 63.99 | 63.99 | 64.35 | 63.53 | 6,614 |
| August 13, 2025 | 64.45 | 64.72 | 64.72 | 64.75 | 64 | 7,600 |
| August 12, 2025 | 63.86 | 64.62 | 64.62 | 64.62 | 63.86 | 9,400 |
| August 11, 2025 | 63.97 | 63.91 | 63.91 | 64.09 | 63.42 | 9,000 |
| August 08, 2025 | 63.74 | 63.56 | 63.56 | 64.06 | 63.56 | 12,211 |
| August 07, 2025 | 62.96 | 63.08 | 63.08 | 63.41 | 62.56 | 8,504 |
| August 06, 2025 | 62.42 | 62.48 | 62.48 | 62.51 | 61.97 | 10,200 |
| August 05, 2025 | 61.51 | 61.37 | 61.37 | 61.7 | 60.95 | 8,923 |
| August 04, 2025 | 61.45 | 61.49 | 61.49 | 61.86 | 61.04 | 13,300 |
| August 01, 2025 | 60.06 | 60.42 | 60.42 | 60.43 | 59.84 | 7,500 |
| July 31, 2025 | 59.4 | 59.36 | 59.36 | 59.75 | 59.08 | 5,300 |
| July 30, 2025 | 59.26 | 59.57 | 59.57 | 60.13 | 59.26 | 7,279 |
| July 29, 2025 | 59.4 | 59.07 | 59.07 | 59.4 | 58.76 | 9,931 |
| July 28, 2025 | 60.86 | 59.27 | 59.27 | 60.86 | 59.05 | 7,421 |
| July 25, 2025 | 60.33 | 60.1 | 60.1 | 60.33 | 59.86 | 8,200 |
| July 24, 2025 | 60.62 | 60.7 | 60.7 | 61.12 | 60.51 | 13,100 |
| July 23, 2025 | 61.22 | 60.87 | 60.87 | 61.29 | 60.48 | 10,601 |
| July 22, 2025 | 59.38 | 59.05 | 59.05 | 59.38 | 58.75 | 5,300 |
| July 21, 2025 | 58.53 | 58.46 | 58.46 | 58.89 | 58.46 | 5,542 |
| July 18, 2025 | 58.33 | 57.66 | 57.66 | 58.33 | 57.61 | 12,712 |
| July 17, 2025 | 58.03 | 58.23 | 58.23 | 58.57 | 58.03 | 13,332 |
| July 16, 2025 | 58.03 | 58 | 58 | 58.29 | 57.38 | 5,900 |
| July 15, 2025 | 58.24 | 57.54 | 57.54 | 58.24 | 57.29 | 13,718 |
| July 14, 2025 | 58.65 | 58.36 | 58.36 | 58.73 | 58.35 | 7,700 |
| July 11, 2025 | 58.25 | 58.28 | 58.28 | 58.59 | 57.92 | 6,441 |
| July 10, 2025 | 58.87 | 58.79 | 58.79 | 59.14 | 58.35 | 7,700 |
| July 09, 2025 | 59 | 59.24 | 58.84 | 59.24 | 58.5 | 5,879 |
| July 08, 2025 | 58.63 | 59.03 | 59.03 | 59.03 | 58.43 | 12,600 |
| July 07, 2025 | 59.35 | 57.98 | 57.98 | 59.35 | 57.95 | 21,500 |
| July 03, 2025 | 59.57 | 59.87 | 59.87 | 59.98 | 59.48 | 2,400 |
| July 02, 2025 | 59.73 | 59.55 | 59.55 | 59.9 | 59.15 | 13,600 |
| July 01, 2025 | 59.88 | 59.96 | 59.96 | 60.26 | 59.67 | 41,800 |
| June 30, 2025 | 59.77 | 59.72 | 59.72 | 59.87 | 59.33 | 6,500 |
| June 27, 2025 | 60.17 | 60.17 | 60.17 | 60.43 | 59.77 | 29,525 |
| June 26, 2025 | 59.03 | 59.31 | 59.31 | 59.34 | 58.54 | 5,315 |
| June 25, 2025 | 58.41 | 58.28 | 58.28 | 58.53 | 57.86 | 3,800 |
| June 24, 2025 | 58.58 | 58.3 | 58.3 | 58.72 | 58.26 | 3,907 |
| June 23, 2025 | 57.57 | 58.59 | 58.59 | 58.59 | 57.57 | 3,810 |
| June 20, 2025 | 58.39 | 57.94 | 57.94 | 58.63 | 57.94 | 6,600 |
| June 18, 2025 | 58.97 | 59.25 | 59.25 | 59.33 | 58.86 | 3,900 |
| June 17, 2025 | 58.73 | 58.1 | 58.1 | 58.99 | 58.1 | 3,808 |
| June 16, 2025 | 59.5 | 59.42 | 59.42 | 59.66 | 59.13 | 3,743 |
| June 13, 2025 | 58.62 | 58.99 | 58.99 | 59.39 | 58.43 | 6,534 |
| June 12, 2025 | 58.77 | 58.91 | 58.91 | 59.31 | 58.61 | 6,525 |
| June 11, 2025 | 58.22 | 58.59 | 58.59 | 58.81 | 58.16 | 15,700 |
| June 10, 2025 | 58.39 | 58.95 | 58.95 | 58.95 | 58.39 | 5,100 |
| June 09, 2025 | 58.79 | 58.52 | 58.52 | 59.2 | 58.44 | 4,633 |
| June 06, 2025 | 59.33 | 59.19 | 59.19 | 59.33 | 58.66 | 3,632 |
| June 05, 2025 | 58.95 | 58.5 | 58.5 | 58.95 | 58.25 | 7,700 |
| June 04, 2025 | 59.21 | 59.37 | 59.37 | 59.43 | 58.77 | 8,347 |
| June 03, 2025 | 59.45 | 59.1 | 59.1 | 60.54 | 58.81 | 9,600 |
| June 02, 2025 | 59.22 | 60.06 | 60.06 | 60.06 | 58.89 | 6,900 |
| May 30, 2025 | 58.7 | 58.78 | 58.78 | 59.01 | 58.31 | 7,622 |
| May 29, 2025 | 58.52 | 57.94 | 57.94 | 58.61 | 57.84 | 7,348 |
| May 28, 2025 | 58.38 | 58.37 | 58.37 | 58.55 | 57.93 | 8,349 |
| May 27, 2025 | 58.88 | 58.96 | 58.96 | 59.45 | 58.82 | 14,448 |
| May 23, 2025 | 57.35 | 57.87 | 57.87 | 57.97 | 57.25 | 6,316 |
| May 22, 2025 | 57.41 | 57.37 | 57.37 | 57.96 | 57.14 | 8,200 |
| May 21, 2025 | 57.83 | 57.6 | 57.6 | 57.98 | 57.24 | 6,646 |
