63.95
+0.31(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 63.74 | 63.95 | 63.95 | 64.14 | 63.25 | 13.45M |
| May 29, 2025 | 63.91 | 63.64 | 63.64 | 64.18 | 62.88 | 4.15M |
| May 28, 2025 | 64.28 | 63.77 | 63.77 | 64.45 | 63.69 | 3.33M |
| May 27, 2025 | 63.56 | 64.24 | 64.24 | 64.31 | 63.49 | 5.24M |
| May 23, 2025 | 62.68 | 63.36 | 63.36 | 63.47 | 62.42 | 3.51M |
| May 22, 2025 | 63.02 | 62.87 | 62.87 | 63.22 | 62.48 | 3.81M |
| May 21, 2025 | 62.9 | 63.1 | 63.1 | 63.49 | 62.81 | 6.28M |
| May 20, 2025 | 62.76 | 62.99 | 62.99 | 63.17 | 62.58 | 5.33M |
| May 19, 2025 | 62.85 | 62.9 | 62.9 | 62.96 | 62.47 | 3.99M |
| May 16, 2025 | 62.37 | 62.87 | 62.87 | 62.92 | 62.01 | 6.32M |
| May 15, 2025 | 61.02 | 62.33 | 62.33 | 62.34 | 61.02 | 6.53M |
| May 14, 2025 | 60.23 | 61 | 61 | 61.27 | 60.03 | 5.07M |
| May 13, 2025 | 61.23 | 60.23 | 60.23 | 61.26 | 60.15 | 5.37M |
| May 12, 2025 | 61.51 | 61.36 | 61.36 | 62.46 | 60.42 | 6.29M |
| May 09, 2025 | 58.81 | 61 | 61 | 61.83 | 58.62 | 8.26M |
| May 08, 2025 | 60.65 | 60.14 | 60.14 | 61.07 | 60.08 | 5.74M |
| May 07, 2025 | 60.26 | 60.56 | 60.56 | 60.85 | 59.98 | 3.7M |
| May 06, 2025 | 60.58 | 59.99 | 59.99 | 60.68 | 59.89 | 3.08M |
| May 05, 2025 | 60.06 | 60.91 | 60.91 | 61.29 | 59.63 | 4.54M |
| May 02, 2025 | 59.87 | 60.05 | 60.05 | 60.26 | 59.43 | 4.15M |
| May 01, 2025 | 59.86 | 59.52 | 59.52 | 60.03 | 59.3 | 5.16M |
| April 30, 2025 | 59.59 | 60.12 | 60.12 | 60.29 | 58.8 | 5.23M |
| April 29, 2025 | 58.59 | 59.25 | 59.25 | 59.33 | 58.01 | 3.44M |
| April 28, 2025 | 58.74 | 58.49 | 58.49 | 58.98 | 58.03 | 3.06M |
| April 25, 2025 | 58.59 | 58.67 | 58.67 | 58.82 | 57.86 | 3.89M |
| April 24, 2025 | 58.98 | 58.59 | 58.59 | 58.98 | 58.1 | 3.62M |
| April 23, 2025 | 59.32 | 59.09 | 59.07 | 59.7 | 58.51 | 4.98M |
| April 22, 2025 | 58.73 | 59.28 | 59.28 | 59.59 | 58.2 | 4.47M |
| April 21, 2025 | 58.36 | 58.01 | 58.01 | 58.42 | 57.01 | 4.57M |
| April 17, 2025 | 58.46 | 58.41 | 58.41 | 58.65 | 58.15 | 7.13M |
| April 16, 2025 | 58.87 | 57.95 | 57.95 | 59.14 | 57.91 | 5.06M |
| April 15, 2025 | 58.75 | 58.64 | 58.64 | 58.91 | 58.2 | 3.08M |
| April 14, 2025 | 58.2 | 58.58 | 58.58 | 58.79 | 57.87 | 4.52M |
| April 11, 2025 | 57.87 | 58.15 | 58.15 | 58.45 | 57.17 | 4.78M |
| April 10, 2025 | 57.93 | 57.77 | 57.77 | 58.69 | 56.91 | 5.85M |
| April 09, 2025 | 55.13 | 58.25 | 58.25 | 58.84 | 54.73 | 9.74M |
| April 08, 2025 | 57.67 | 55.01 | 55.01 | 57.83 | 54.84 | 19.02M |
| April 07, 2025 | 56.46 | 57.11 | 57.11 | 58.45 | 56 | 9.89M |
| April 04, 2025 | 59.51 | 57.08 | 57.08 | 60 | 57 | 10.38M |
| April 03, 2025 | 58.77 | 59.65 | 59.65 | 60.34 | 58.62 | 8.54M |
| April 02, 2025 | 59.05 | 59.36 | 59.36 | 59.42 | 58.61 | 4.62M |
| April 01, 2025 | 58.5 | 59.04 | 59.04 | 59.07 | 58.3 | 5.03M |
| March 31, 2025 | 57.94 | 58.52 | 58.52 | 58.89 | 57.94 | 5.59M |
| March 28, 2025 | 58.86 | 57.86 | 57.86 | 59 | 57.47 | 4.43M |
| March 27, 2025 | 57.84 | 58.58 | 58.58 | 58.71 | 57.73 | 3.59M |
| March 26, 2025 | 57.89 | 57.76 | 57.76 | 58.14 | 57.66 | 5.21M |
| March 25, 2025 | 57.83 | 57.84 | 57.84 | 58.08 | 57.55 | 3.77M |
| March 24, 2025 | 57.52 | 57.83 | 57.83 | 57.95 | 57.31 | 6.64M |
| March 21, 2025 | 56.36 | 57.31 | 57.31 | 57.56 | 56.28 | 7.62M |
| March 20, 2025 | 56.84 | 56.87 | 56.87 | 57.1 | 56.56 | 4.95M |
| March 19, 2025 | 56.7 | 56.82 | 56.82 | 57.03 | 56.16 | 4.35M |
| March 18, 2025 | 56.09 | 56.8 | 56.8 | 57 | 56.02 | 5.48M |
| March 17, 2025 | 55 | 56.21 | 56.21 | 56.37 | 54.87 | 4.36M |
| March 14, 2025 | 54.29 | 55.09 | 55.09 | 55.43 | 54.29 | 4.86M |
| March 13, 2025 | 54.32 | 54.34 | 54.34 | 54.84 | 54.17 | 3.54M |
| March 12, 2025 | 54.4 | 54.4 | 54.4 | 54.86 | 54 | 4.84M |
| March 11, 2025 | 55.5 | 55.23 | 55.23 | 55.75 | 54.69 | 6.32M |
| March 10, 2025 | 55.68 | 55.77 | 55.77 | 57.13 | 55.48 | 8.91M |
| March 07, 2025 | 55.55 | 55.07 | 55.07 | 55.82 | 54.85 | 6.35M |
| March 06, 2025 | 55.12 | 55.69 | 55.69 | 55.75 | 54.81 | 5.38M |