64.92
-0.15(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 66.86 | 65.07 | 65.07 | 66.86 | 65.07 | 9,400 |
| August 15, 2025 | 65.69 | 66.16 | 66.16 | 67.45 | 65.69 | 6,240 |
| August 14, 2025 | 67.05 | 66.27 | 66.27 | 67.95 | 65.62 | 10,818 |
| August 13, 2025 | 69.54 | 67.67 | 67.67 | 70 | 67 | 40,900 |
| August 12, 2025 | 65 | 68.2 | 68.2 | 68.96 | 64.35 | 49,100 |
| August 11, 2025 | 62.52 | 65 | 65 | 65 | 62.52 | 15,300 |
| August 08, 2025 | 63.85 | 62.25 | 62.25 | 64.55 | 61 | 23,137 |
| August 07, 2025 | 63.66 | 63.85 | 63.85 | 64.56 | 63.5 | 10,704 |
| August 06, 2025 | 63.58 | 63.38 | 63.38 | 64 | 62.5 | 6,834 |
| August 05, 2025 | 62.85 | 63.94 | 63.94 | 63.96 | 62.8 | 7,100 |
| August 04, 2025 | 61.65 | 63.3 | 63.3 | 63.33 | 61.65 | 13,900 |
| August 01, 2025 | 61.5 | 61.63 | 61.63 | 62.91 | 61.5 | 10,841 |
| July 31, 2025 | 63.38 | 62.02 | 62.02 | 63.7 | 61.88 | 32,615 |
| July 30, 2025 | 63.2 | 62.3 | 62.3 | 63.5 | 62.08 | 6,728 |
| July 29, 2025 | 64 | 63.49 | 63.49 | 64 | 61.5 | 12,000 |
| July 28, 2025 | 62.5 | 63.65 | 63.65 | 63.69 | 62.47 | 7,631 |
| July 25, 2025 | 63.97 | 62.69 | 62.69 | 63.97 | 62.69 | 7,233 |
| July 24, 2025 | 64.16 | 63.59 | 63.59 | 64.2 | 63.5 | 15,500 |
| July 23, 2025 | 63.7 | 64.6 | 64.6 | 64.6 | 63 | 7,600 |
| July 22, 2025 | 63.46 | 63.5 | 63.5 | 63.89 | 62.98 | 2,441 |
| July 21, 2025 | 63.16 | 63.4 | 63.4 | 63.87 | 62.96 | 4,537 |
| July 18, 2025 | 63.91 | 63.54 | 63.54 | 64 | 62.8 | 3,105 |
| July 17, 2025 | 62.66 | 64.26 | 64.26 | 64.32 | 61.89 | 5,203 |
| July 16, 2025 | 62.5 | 62.85 | 62.85 | 63.29 | 61.87 | 10,700 |
| July 15, 2025 | 62.55 | 62.03 | 62.03 | 62.83 | 61.75 | 10,700 |
| July 14, 2025 | 63.5 | 62.55 | 62.55 | 63.5 | 62.55 | 4,700 |
| July 11, 2025 | 63.4 | 63.18 | 63.18 | 63.81 | 63 | 4,326 |
| July 10, 2025 | 63.5 | 63.88 | 63.88 | 64.09 | 63.42 | 8,900 |
| July 09, 2025 | 63.75 | 63.63 | 63.63 | 63.99 | 63.15 | 6,024 |
| July 08, 2025 | 63.65 | 63.5 | 63.5 | 64.11 | 63.18 | 8,703 |
| July 07, 2025 | 64.5 | 64.1 | 64.1 | 64.99 | 63.71 | 18,101 |
| July 03, 2025 | 65.34 | 65.1 | 65.1 | 65.7 | 65 | 3,104 |
| July 02, 2025 | 63.01 | 65.85 | 65.85 | 65.85 | 63.01 | 15,900 |
| July 01, 2025 | 62.69 | 63.16 | 63.16 | 63.5 | 61.69 | 39,442 |
| June 30, 2025 | 62 | 63.69 | 63.69 | 64.51 | 62 | 11,000 |
| June 27, 2025 | 61.85 | 62.38 | 62.38 | 62.55 | 61.5 | 8,531 |
| June 26, 2025 | 61.5 | 62.05 | 62.05 | 64.06 | 61.25 | 23,200 |
| June 25, 2025 | 65 | 62.76 | 62.76 | 65 | 61.51 | 5,900 |
| June 24, 2025 | 61.73 | 62.51 | 62.51 | 62.98 | 61.73 | 11,100 |
| June 23, 2025 | 62.35 | 61.93 | 61.93 | 62.75 | 61.5 | 9,218 |
| June 20, 2025 | 61.86 | 62.35 | 62.35 | 62.76 | 61 | 17,631 |
| June 18, 2025 | 61.5 | 62.11 | 62.11 | 62.11 | 61.5 | 7,100 |
| June 17, 2025 | 59.9 | 61.51 | 61.51 | 63.5 | 59.9 | 15,000 |
| June 16, 2025 | 62.52 | 64.25 | 64.25 | 65.22 | 62.52 | 5,532 |
| June 13, 2025 | 63 | 62.35 | 62.35 | 65 | 62 | 16,200 |
| June 12, 2025 | 63.58 | 64.46 | 64.46 | 64.63 | 63.58 | 4,200 |
| June 11, 2025 | 64.45 | 63.98 | 63.98 | 64.94 | 63.75 | 6,244 |
| June 10, 2025 | 64.36 | 63.85 | 63.85 | 65.67 | 63.01 | 21,422 |
| June 09, 2025 | 63.8 | 65.27 | 65.27 | 65.27 | 63.5 | 11,057 |
| June 06, 2025 | 64 | 63.05 | 63.05 | 64 | 63 | 18,600 |
| June 05, 2025 | 64.48 | 62.86 | 62.86 | 64.5 | 62.63 | 9,108 |
| June 04, 2025 | 64 | 64.12 | 64.12 | 64.52 | 63.4 | 8,700 |
| June 03, 2025 | 64.58 | 64.31 | 64.31 | 64.58 | 63.98 | 11,238 |
| June 02, 2025 | 65.21 | 64.02 | 64.02 | 66.14 | 63.45 | 21,900 |
| May 30, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 2,100 |
| May 29, 2025 | 65.98 | 66.7 | 66.7 | 66.7 | 65.23 | 4,600 |
| May 28, 2025 | 65.68 | 65.3 | 65.3 | 66.49 | 65.3 | 8,000 |
| May 27, 2025 | 63.36 | 66.15 | 66.15 | 66.21 | 63.36 | 18,348 |
| May 23, 2025 | 63.74 | 63.36 | 63.36 | 64.01 | 63.36 | 3,179 |
| May 22, 2025 | 64.93 | 64.16 | 64.16 | 64.93 | 63.21 | 12,700 |