62.28
+0.26(+0.42%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 21, 2025 | 61.63 | 62.28 | 62.28 | 63.24 | 61.63 | 91,346 |
August 20, 2025 | 62.47 | 62.02 | 62.02 | 63.08 | 61.97 | 84,800 |
August 19, 2025 | 62.41 | 62.6 | 62.6 | 62.96 | 62.03 | 87,700 |
August 18, 2025 | 61.8 | 62.47 | 62.47 | 62.99 | 61.48 | 85,414 |
August 15, 2025 | 62.72 | 61.8 | 61.8 | 62.88 | 61.67 | 117,500 |
August 14, 2025 | 62.85 | 62.63 | 62.63 | 63.1 | 61.83 | 112,163 |
August 13, 2025 | 61.86 | 63.13 | 63.13 | 63.74 | 61.46 | 166,647 |
August 12, 2025 | 59.72 | 61.28 | 61.28 | 61.8 | 59.22 | 150,559 |
August 11, 2025 | 60.29 | 59.12 | 59.12 | 61.05 | 56.53 | 321,268 |
August 08, 2025 | 60.55 | 60.27 | 60.27 | 61.28 | 60.07 | 122,500 |
August 07, 2025 | 60 | 60.28 | 60.28 | 60.28 | 58.46 | 111,057 |
August 06, 2025 | 59.31 | 59.73 | 59.73 | 60.11 | 58.8 | 134,711 |
August 05, 2025 | 59.13 | 59.2 | 59.2 | 59.25 | 58.49 | 140,000 |
August 04, 2025 | 58.27 | 59.29 | 59.29 | 59.29 | 57.99 | 171,912 |
August 01, 2025 | 58.8 | 58.08 | 58.08 | 59.3 | 57.37 | 125,274 |
July 31, 2025 | 58.39 | 58.91 | 58.91 | 59.43 | 58.2 | 142,340 |
July 30, 2025 | 57.6 | 58.19 | 58.19 | 58.83 | 57.6 | 144,894 |
July 29, 2025 | 57.5 | 57.74 | 57.74 | 58.13 | 57.15 | 120,148 |
July 28, 2025 | 57.23 | 57.36 | 57.36 | 57.58 | 56.69 | 121,900 |
July 25, 2025 | 57.39 | 57.13 | 57.13 | 57.63 | 56.75 | 91,700 |
July 24, 2025 | 56.92 | 57.41 | 57.41 | 57.88 | 55.81 | 175,600 |
July 23, 2025 | 56.59 | 57.07 | 57.07 | 57.19 | 56.33 | 124,915 |
July 22, 2025 | 57.59 | 56.68 | 56.68 | 57.71 | 56.68 | 146,500 |
July 21, 2025 | 56.15 | 57.51 | 57.51 | 57.81 | 56.15 | 193,740 |
July 18, 2025 | 56.96 | 56.31 | 56.31 | 57.18 | 56.12 | 161,111 |
July 17, 2025 | 57.65 | 56.84 | 56.84 | 59.67 | 56.69 | 234,396 |
July 16, 2025 | 58.89 | 57.8 | 57.8 | 59.25 | 57.61 | 215,400 |
July 15, 2025 | 58.85 | 58.9 | 58.9 | 59.17 | 57.65 | 268,311 |
July 14, 2025 | 59.67 | 58.97 | 58.97 | 60.05 | 58.68 | 213,339 |
July 11, 2025 | 62.64 | 59.89 | 59.89 | 62.64 | 59.82 | 196,141 |
July 10, 2025 | 64.68 | 62.48 | 62.48 | 65.21 | 61.98 | 330,864 |
July 09, 2025 | 65.92 | 64.68 | 64.68 | 66.27 | 64.68 | 230,905 |
July 08, 2025 | 68.47 | 65.83 | 65.83 | 68.74 | 64.71 | 296,341 |
July 07, 2025 | 70.9 | 68.66 | 68.66 | 71.05 | 68.58 | 239,616 |
July 03, 2025 | 70.24 | 69.79 | 69.79 | 71.12 | 69.76 | 121,900 |
July 02, 2025 | 69 | 69.88 | 69.88 | 70.13 | 68 | 171,147 |
July 01, 2025 | 68.5 | 69 | 69 | 69.61 | 68.48 | 141,400 |
June 30, 2025 | 67.97 | 68.32 | 68.32 | 69 | 67.35 | 219,549 |
June 27, 2025 | 68.15 | 67.99 | 67.99 | 68.15 | 67.08 | 332,510 |
June 26, 2025 | 66.83 | 67.19 | 67.19 | 67.3 | 65.97 | 218,900 |
June 25, 2025 | 66.47 | 66.75 | 66.75 | 67.01 | 65.82 | 202,240 |
June 24, 2025 | 66.16 | 66.47 | 66.47 | 66.97 | 65.18 | 138,182 |
June 23, 2025 | 64.88 | 66.07 | 66.07 | 66.11 | 64.22 | 235,844 |
June 20, 2025 | 66.48 | 64.45 | 64.45 | 66.7 | 63.97 | 877,703 |
June 18, 2025 | 67.17 | 66.08 | 66.08 | 67.35 | 65.27 | 297,348 |
June 17, 2025 | 66.76 | 67.28 | 67.28 | 68.15 | 66.25 | 279,479 |
June 16, 2025 | 66.61 | 67.26 | 67.26 | 67.78 | 66.24 | 244,600 |
June 13, 2025 | 64.89 | 66.05 | 66.04 | 66.05 | 64.35 | 223,670 |
June 12, 2025 | 65.99 | 64.76 | 64.76 | 66.45 | 64.16 | 288,300 |
June 11, 2025 | 65.33 | 66.06 | 66.06 | 67.04 | 65.06 | 305,307 |
June 10, 2025 | 64.95 | 64.86 | 64.86 | 65.45 | 63.61 | 218,602 |
June 09, 2025 | 69.01 | 64.98 | 64.98 | 69.59 | 64.12 | 363,600 |
June 06, 2025 | 59.99 | 68.62 | 68.62 | 69.67 | 59.99 | 429,256 |
June 05, 2025 | 58.97 | 59.99 | 59.99 | 60.31 | 58.78 | 251,907 |
June 04, 2025 | 58.97 | 58.86 | 58.86 | 59.08 | 58.21 | 191,441 |
June 03, 2025 | 60.42 | 58.99 | 58.99 | 60.57 | 57.15 | 239,324 |
June 02, 2025 | 61.57 | 60.43 | 60.43 | 61.71 | 60.07 | 273,647 |
May 30, 2025 | 62.31 | 61.59 | 61.59 | 62.97 | 61.4 | 117,100 |
May 29, 2025 | 62.24 | 62.33 | 62.33 | 62.68 | 61.52 | 90,200 |
May 28, 2025 | 62.14 | 61.89 | 61.89 | 62.46 | 61.4 | 133,000 |