66.29
-0.085(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 66.9 | 66.14 | 66.14 | 67.14 | 65.88 | 48,406 |
| August 14, 2025 | 67.25 | 66.28 | 66.28 | 67.4 | 66.17 | 16,854 |
| August 13, 2025 | 66.2 | 66.86 | 66.86 | 66.87 | 66.2 | 28,869 |
| August 12, 2025 | 64.36 | 65.57 | 65.57 | 65.57 | 64.22 | 31,545 |
| August 11, 2025 | 64.58 | 64.17 | 64.17 | 64.63 | 64.13 | 73,979 |
| August 08, 2025 | 64.36 | 64.22 | 64.22 | 64.57 | 64.15 | 21,439 |
| August 07, 2025 | 64.38 | 63.88 | 63.88 | 65.19 | 63.87 | 20,867 |
| August 06, 2025 | 64.82 | 64.31 | 64.31 | 64.92 | 64 | 30,582 |
| August 05, 2025 | 64.3 | 63.91 | 63.91 | 64.47 | 63.68 | 70,361 |
| August 04, 2025 | 62.87 | 63.53 | 63.53 | 63.8 | 62.87 | 52,935 |
| August 01, 2025 | 63.81 | 62.41 | 62.41 | 63.82 | 61.79 | 35,841 |
| July 31, 2025 | 64.38 | 64.33 | 64.33 | 64.65 | 64.13 | 46,125 |
| July 30, 2025 | 65.08 | 65.19 | 65.19 | 65.41 | 65.04 | 45,865 |
| July 29, 2025 | 65.42 | 64.87 | 64.87 | 65.8 | 64.87 | 24,494 |
| July 28, 2025 | 65.84 | 65.28 | 65.28 | 65.94 | 65.23 | 37,590 |
| July 25, 2025 | 65.29 | 65.08 | 65.08 | 65.38 | 64.88 | 10,869 |
| July 24, 2025 | 65.86 | 65.51 | 65.51 | 65.93 | 65.51 | 120,412 |
| July 23, 2025 | 65.52 | 65.67 | 65.67 | 65.86 | 65.36 | 48,585 |
| July 22, 2025 | 64.51 | 64.89 | 64.89 | 64.96 | 64.28 | 31,977 |
| July 21, 2025 | 65.09 | 65.33 | 65.33 | 65.4 | 65.04 | 6,894 |
| July 18, 2025 | 65.48 | 65.05 | 65.05 | 65.7 | 64.91 | 20,660 |
| July 17, 2025 | 64.35 | 65.22 | 65.22 | 65.22 | 64.18 | 73,011 |
| July 16, 2025 | 63.51 | 63.73 | 63.73 | 64.35 | 63.46 | 68,154 |
| July 15, 2025 | 65.12 | 64.48 | 64.48 | 65.38 | 64.4 | 18,751 |
| July 14, 2025 | 64.15 | 64.77 | 64.77 | 64.88 | 64.03 | 43,834 |
| July 11, 2025 | 65.3 | 64.88 | 64.88 | 65.3 | 64.74 | 22,756 |
| July 10, 2025 | 65.02 | 65.51 | 65.51 | 65.61 | 64.98 | 74,228 |
| July 09, 2025 | 64.45 | 64.68 | 64.68 | 65.02 | 64.34 | 34,620 |
| July 08, 2025 | 64.32 | 64.47 | 64.47 | 64.66 | 64.14 | 30,316 |
| July 07, 2025 | 64.63 | 64.37 | 64.37 | 64.97 | 64.26 | 49,429 |
| July 04, 2025 | 64.67 | 64.43 | 64.43 | 64.8 | 64.2 | 10,378 |
| July 03, 2025 | 64.81 | 65 | 65 | 65.37 | 64.69 | 33,000 |
| July 02, 2025 | 64.11 | 63.97 | 63.97 | 64.29 | 63.45 | 154,780 |
| July 01, 2025 | 62.8 | 63.49 | 63.49 | 63.49 | 62.53 | 93,683 |
| June 30, 2025 | 63.16 | 62.96 | 62.96 | 63.41 | 62.91 | 55,386 |
| June 27, 2025 | 62.99 | 63.14 | 63.14 | 63.31 | 62.81 | 34,988 |
| June 26, 2025 | 61.92 | 62.29 | 62.29 | 62.49 | 61.85 | 45,448 |
| June 25, 2025 | 62.54 | 61.93 | 61.93 | 62.63 | 61.86 | 31,558 |
| June 24, 2025 | 62.57 | 62.49 | 62.49 | 62.58 | 61.95 | 28,041 |
| June 23, 2025 | 60.8 | 61.08 | 61.08 | 61.45 | 60.54 | 47,492 |
| June 20, 2025 | 60.92 | 61.07 | 61.07 | 61.91 | 60.79 | 124,357 |
| June 19, 2025 | 60.86 | 60.19 | 60.19 | 60.93 | 60.19 | 28,129 |
| June 18, 2025 | 60.86 | 61.46 | 61.46 | 61.55 | 60.6 | 46,714 |
| June 17, 2025 | 60.96 | 61.19 | 61.19 | 61.34 | 60.78 | 20,786 |
| June 16, 2025 | 61.12 | 61.48 | 61.48 | 61.7 | 61.12 | 15,302 |
| June 13, 2025 | 60.59 | 61.22 | 61.22 | 61.4 | 60.58 | 55,273 |
| June 12, 2025 | 61.84 | 61.74 | 61.74 | 62 | 61.42 | 14,500 |
| June 11, 2025 | 62.35 | 62.71 | 62.71 | 63.35 | 62.25 | 21,084 |
| June 10, 2025 | 62.1 | 62.53 | 62.53 | 62.6 | 61.96 | 18,674 |
| June 09, 2025 | 61.92 | 61.96 | 61.96 | 62.22 | 61.78 | 44,960 |
| June 06, 2025 | 61.09 | 61.45 | 61.45 | 61.69 | 60.84 | 50,872 |
| June 05, 2025 | 60.55 | 60.91 | 60.91 | 61.05 | 60.24 | 92,554 |
| June 04, 2025 | 60.89 | 60.65 | 60.65 | 61.15 | 60.61 | 67,778 |
| June 03, 2025 | 59.53 | 60.63 | 60.63 | 60.76 | 59.31 | 40,354 |
| June 02, 2025 | 59.25 | 59.57 | 59.57 | 59.78 | 59.02 | 34,837 |
| May 30, 2025 | 59.76 | 59.83 | 59.83 | 59.87 | 59.36 | 38,135 |
| May 29, 2025 | 61.08 | 59.89 | 59.89 | 61.2 | 59.58 | 53,411 |
| May 28, 2025 | 60.21 | 59.87 | 59.87 | 60.52 | 59.87 | 48,445 |
| May 27, 2025 | 59.61 | 60.07 | 60.07 | 60.16 | 59.39 | 135,337 |
| May 23, 2025 | 59.1 | 58.78 | 58.78 | 59.38 | 57.17 | 51,208 |
