64.83
-0.05(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 65.4 | 64.9 | 64.9 | 65.4 | 64.86 | 344 |
| September 04, 2025 | 64.93 | 64.94 | 64.94 | 64.94 | 64.92 | 108 |
| September 03, 2025 | 64.16 | 64.43 | 64.43 | 64.57 | 64.14 | 513 |
| September 02, 2025 | 63.8 | 63.76 | 63.76 | 63.83 | 63.76 | 161 |
| September 01, 2025 | 64.48 | 64.59 | 64.59 | 64.62 | 64.48 | 109 |
| August 29, 2025 | 64.79 | 64.37 | 64.37 | 64.79 | 64.37 | 1,908 |
| August 28, 2025 | 64.56 | 64.57 | 64.57 | 64.66 | 64.56 | 142 |
| August 27, 2025 | 64.68 | 64.61 | 64.61 | 64.7 | 64.61 | 411 |
| August 26, 2025 | 64.24 | 64.3 | 64.3 | 64.38 | 64.22 | 1,740 |
| August 22, 2025 | 63.88 | 64.57 | 64.57 | 64.6 | 63.88 | 897 |
| August 21, 2025 | 63.8 | 63.97 | 63.97 | 63.97 | 63.8 | 437 |
| August 20, 2025 | 63.94 | 63.75 | 63.75 | 63.94 | 63.47 | 4,855 |
| August 19, 2025 | 64.34 | 64.22 | 64.22 | 64.34 | 64.19 | 619 |
| August 18, 2025 | 64.38 | 64.33 | 64.33 | 64.38 | 64.33 | 839 |
| August 15, 2025 | 64.77 | 64.41 | 64.41 | 64.77 | 64.41 | 1,207 |
| August 14, 2025 | 64.55 | 64.47 | 64.47 | 64.55 | 64.47 | 1,539 |
| August 13, 2025 | 64.58 | 64.49 | 64.49 | 64.61 | 64.49 | 2,972 |
| August 12, 2025 | 63.87 | 64.28 | 64.28 | 64.33 | 63.87 | 113 |
| August 11, 2025 | 64.04 | 64.11 | 64.11 | 64.11 | 64.04 | 1,873 |
| August 08, 2025 | 63.71 | 63.96 | 63.96 | 64.01 | 63.65 | 1,200 |
| August 07, 2025 | 63.96 | 63.47 | 63.47 | 63.96 | 63.47 | 1,334 |
| August 06, 2025 | 63.18 | 63.36 | 63.36 | 63.41 | 63.05 | 3,702 |
| August 05, 2025 | 63.2 | 62.81 | 62.81 | 63.27 | 62.78 | 3,514 |
| August 04, 2025 | 62.8 | 62.82 | 62.82 | 62.88 | 62.8 | 5,452 |
| August 01, 2025 | 62.27 | 61.96 | 61.96 | 62.27 | 61.96 | 252 |
| July 31, 2025 | 63.56 | 63.49 | 63.49 | 63.56 | 63.32 | 5,365 |
| July 30, 2025 | 63.16 | 63.12 | 63.12 | 63.21 | 63.12 | 534 |
| July 29, 2025 | 63.13 | 63.04 | 63.04 | 63.13 | 63.04 | 798 |
| July 28, 2025 | 63.35 | 63.14 | 63.14 | 63.35 | 63.14 | 714 |
| July 25, 2025 | 63.01 | 63.13 | 63.13 | 63.15 | 63.01 | 870 |
| July 24, 2025 | 62.87 | 62.95 | 62.95 | 63.05 | 62.87 | 2,263 |
| July 23, 2025 | 62.54 | 62.54 | 62.54 | 62.59 | 62.54 | 2,007 |
| July 22, 2025 | 62.41 | 62.38 | 62.38 | 62.41 | 62.38 | 1,349 |
| July 21, 2025 | 62.51 | 62.78 | 62.78 | 62.82 | 62.51 | 2,265 |
| July 18, 2025 | 62.47 | 62.36 | 62.36 | 62.51 | 62.26 | 1,605 |
| July 17, 2025 | 62.13 | 62.23 | 62.23 | 62.27 | 62.13 | 404 |
| July 16, 2025 | 61.81 | 61.79 | 61.79 | 61.81 | 61.79 | 937 |
| July 15, 2025 | 62.24 | 62.05 | 62.05 | 62.24 | 61.93 | 1,534 |
| July 14, 2025 | 61.47 | 61.95 | 61.95 | 61.95 | 61.47 | 1,392 |
| July 11, 2025 | 61.92 | 61.78 | 61.78 | 61.92 | 61.78 | 5,463 |
| July 10, 2025 | 61.85 | 61.97 | 61.97 | 62.02 | 61.85 | 824 |
| July 09, 2025 | 61.91 | 61.79 | 61.79 | 61.91 | 61.78 | 6,141 |
| July 08, 2025 | 61.61 | 61.57 | 61.57 | 61.61 | 61.57 | 1,701 |
| July 07, 2025 | 61.81 | 61.95 | 61.95 | 61.95 | 61.81 | 53,573 |
| July 04, 2025 | 61.78 | 61.74 | 61.74 | 61.78 | 61.74 | 89 |
| July 03, 2025 | 61.68 | 62.03 | 62.03 | 62.16 | 61.68 | 11,489 |
| July 02, 2025 | 61.55 | 61.46 | 61.46 | 61.55 | 61.46 | 13 |
| July 01, 2025 | 61.52 | 61.36 | 61.36 | 61.52 | 61.36 | 528 |
| June 30, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 16,700 |
| June 27, 2025 | 61.15 | 61.27 | 61.27 | 61.27 | 61.14 | 218 |
| June 26, 2025 | 60.83 | 60.78 | 60.78 | 60.85 | 60.78 | 78,000 |
| June 25, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 0 |
| June 24, 2025 | 60.35 | 60.3 | 60.3 | 60.35 | 60.05 | 2,488 |
| June 23, 2025 | 59.36 | 59.24 | 59.24 | 59.36 | 59.24 | 168 |
| June 20, 2025 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | 0 |
| June 19, 2025 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | 0 |
| June 18, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 300 |
| June 17, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 0 |
| June 16, 2025 | 59.91 | 59.88 | 59.88 | 59.91 | 59.88 | 1,725 |
| June 13, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 0 |
