65.87
-0.83(-1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 66.89 | 65.87 | 65.87 | 66.89 | 65.76 | 15,702 |
| August 15, 2025 | 66.38 | 66.7 | 66.7 | 66.7 | 65.64 | 28,816 |
| August 14, 2025 | 66.2 | 65.58 | 65.58 | 66.46 | 64.75 | 17,891 |
| August 13, 2025 | 66.22 | 65.91 | 65.91 | 66.9 | 65.8 | 20,838 |
| August 12, 2025 | 65.14 | 65.35 | 65.35 | 65.5 | 64.77 | 63,341 |
| August 11, 2025 | 64.59 | 64.88 | 64.88 | 64.91 | 63.43 | 56,694 |
| August 08, 2025 | 65.72 | 65.78 | 65.78 | 66.23 | 65.25 | 74,093 |
| August 07, 2025 | 64.74 | 65.13 | 65.13 | 65.71 | 64.46 | 46,216 |
| August 06, 2025 | 62.59 | 63.56 | 63.56 | 63.67 | 62.36 | 31,432 |
| August 05, 2025 | 60.49 | 62.03 | 62.03 | 62.34 | 60.26 | 78,848 |
| August 04, 2025 | 58.99 | 60.48 | 60.48 | 60.94 | 58.99 | 62,704 |
| August 01, 2025 | 57.95 | 59.01 | 59.01 | 60.09 | 57.21 | 56,608 |
| July 31, 2025 | 58.97 | 58 | 58 | 59.1 | 57.7 | 14,302 |
| July 30, 2025 | 60.11 | 59.31 | 59.31 | 60.39 | 59.21 | 15,274 |
| July 29, 2025 | 59.85 | 59.8 | 59.8 | 60.16 | 59.51 | 18,852 |
| July 28, 2025 | 61.13 | 59.57 | 59.57 | 61.38 | 59.21 | 28,510 |
| July 25, 2025 | 61.32 | 60.78 | 60.78 | 61.43 | 60.54 | 53,203 |
| July 24, 2025 | 62.25 | 61.93 | 61.93 | 62.59 | 61.16 | 14,768 |
| July 23, 2025 | 63.37 | 63 | 63 | 63.64 | 62.91 | 20,471 |
| July 22, 2025 | 61.76 | 63.13 | 63.13 | 63.28 | 61.51 | 22,710 |
| July 21, 2025 | 60.43 | 62.44 | 62.44 | 62.57 | 60.18 | 24,393 |
| July 18, 2025 | 61.29 | 60.08 | 60.08 | 61.3 | 59.92 | 47,040 |
| July 17, 2025 | 60.49 | 59.71 | 59.71 | 60.59 | 59.3 | 15,964 |
| July 16, 2025 | 61.48 | 61.3 | 61.3 | 61.67 | 59.92 | 60,632 |
| July 15, 2025 | 62.43 | 60.59 | 60.59 | 62.59 | 60.59 | 25,757 |
| July 14, 2025 | 62.47 | 62.44 | 62.44 | 63.15 | 62.12 | 39,321 |
| July 11, 2025 | 61.15 | 62.35 | 62.35 | 62.35 | 60.8 | 39,543 |
| July 10, 2025 | 61.1 | 60.54 | 60.54 | 61.41 | 60.06 | 40,151 |
| July 09, 2025 | 59.74 | 60.29 | 60.29 | 60.39 | 59.34 | 51,975 |
| July 08, 2025 | 62.48 | 59.91 | 59.91 | 62.8 | 59.5 | 16,024 |
| July 07, 2025 | 60.67 | 61.65 | 61.65 | 61.81 | 59.97 | 28,591 |
| July 04, 2025 | 61.68 | 61.62 | 61.62 | 62.16 | 61.53 | 4,920 |
| July 03, 2025 | 61.43 | 61.5 | 61.5 | 61.78 | 60.45 | 34,779 |
| July 02, 2025 | 61.02 | 60.93 | 60.93 | 61.54 | 60.82 | 36,645 |
| July 01, 2025 | 61.39 | 61.22 | 61.22 | 62.21 | 61.14 | 40,436 |
| June 30, 2025 | 60.09 | 60.34 | 60.34 | 60.39 | 59.36 | 21,445 |
| June 27, 2025 | 60.44 | 59.06 | 59.06 | 60.54 | 58.85 | 49,728 |
| June 26, 2025 | 61 | 60.71 | 60.71 | 61 | 60.17 | 40,237 |
| June 25, 2025 | 60.1 | 59.73 | 59.73 | 60.45 | 59.64 | 24,978 |
| June 24, 2025 | 60.52 | 60.22 | 60.22 | 61.02 | 58.88 | 59,901 |
| June 23, 2025 | 61.42 | 62.21 | 62.21 | 64.04 | 59.32 | 24,641 |
| June 20, 2025 | 61.17 | 61.24 | 61.24 | 62 | 60.73 | 28,974 |
| June 19, 2025 | 62 | 61.46 | 61.46 | 62 | 61.25 | 7,059 |
| June 18, 2025 | 63 | 62.73 | 62.73 | 63.04 | 62.38 | 25,868 |
| June 17, 2025 | 63.05 | 63.06 | 63.06 | 63.61 | 62.52 | 49,837 |
| June 16, 2025 | 63.77 | 63.36 | 63.36 | 63.95 | 62.98 | 35,174 |
| June 13, 2025 | 64.49 | 64.47 | 64.47 | 64.81 | 63.72 | 42,344 |
| June 12, 2025 | 62.99 | 63.65 | 63.65 | 63.79 | 62.08 | 75,852 |
| June 11, 2025 | 61.89 | 62.11 | 62.11 | 62.87 | 61.68 | 12,509 |
| June 10, 2025 | 62.76 | 61.8 | 61.8 | 63.33 | 61.8 | 21,444 |
| June 09, 2025 | 62.57 | 63.06 | 63.06 | 63.1 | 62.38 | 32,415 |
| June 06, 2025 | 63.79 | 62.57 | 62.57 | 64.12 | 62.13 | 59,528 |
| June 05, 2025 | 62.31 | 63.53 | 63.53 | 64.74 | 62.02 | 39,028 |
| June 04, 2025 | 62.21 | 62.94 | 62.94 | 62.94 | 61.79 | 155,579 |
| June 03, 2025 | 61.57 | 61.36 | 61.36 | 61.57 | 60.74 | 57,926 |
| June 02, 2025 | 59.97 | 62.29 | 62.29 | 62.48 | 59.5 | 124,681 |
| May 30, 2025 | 58.14 | 58.2 | 58.2 | 58.55 | 57.57 | 69,566 |
| May 29, 2025 | 57.87 | 58.66 | 58.66 | 59.12 | 57.86 | 64,899 |
| May 28, 2025 | 57.94 | 57.84 | 57.84 | 58.34 | 57.39 | 23,758 |
| May 27, 2025 | 57.73 | 57.85 | 57.85 | 58.27 | 56.9 | 42,930 |
