66.31
+0.145(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 66.21 | 66.31 | 66.31 | 66.31 | 66.1 | 804 |
| August 15, 2025 | 66.83 | 66.16 | 66.16 | 66.83 | 66.08 | 1,412 |
| August 14, 2025 | 67.4 | 66.44 | 66.44 | 67.56 | 66.38 | 13,394 |
| August 13, 2025 | 66.38 | 66.89 | 66.89 | 66.89 | 66.38 | 2,739 |
| August 12, 2025 | 64.26 | 65.65 | 65.65 | 65.65 | 64.26 | 3,274 |
| August 11, 2025 | 64.48 | 64.01 | 64.01 | 64.59 | 63.98 | 4,572 |
| August 08, 2025 | 64.3 | 64.19 | 64.19 | 64.3 | 64.19 | 238 |
| August 07, 2025 | 64.61 | 63.7 | 63.7 | 64.68 | 63.7 | 3,353 |
| August 06, 2025 | 64.55 | 64.18 | 64.18 | 64.57 | 63.93 | 24,446 |
| August 05, 2025 | 63.99 | 63.6 | 63.6 | 64.05 | 63.33 | 26,784 |
| August 04, 2025 | 63.29 | 63.42 | 63.42 | 63.45 | 62.93 | 7,355 |
| August 01, 2025 | 63.59 | 62.37 | 62.37 | 63.59 | 61.96 | 4,683 |
| July 31, 2025 | 64.29 | 63.99 | 63.99 | 64.42 | 63.69 | 12,186 |
| July 30, 2025 | 65.12 | 65.13 | 65.13 | 65.28 | 65.08 | 3,315 |
| July 29, 2025 | 65.36 | 64.92 | 64.92 | 65.39 | 64.92 | 1,393 |
| July 28, 2025 | 65.65 | 65.26 | 65.26 | 65.65 | 65.26 | 216 |
| July 25, 2025 | 65.12 | 64.86 | 64.86 | 65.18 | 64.81 | 5,020 |
| July 24, 2025 | 65.86 | 65.3 | 65.3 | 65.86 | 65.3 | 8,905 |
| July 23, 2025 | 65.63 | 65.66 | 65.66 | 65.82 | 65.55 | 9,094 |
| July 22, 2025 | 64.45 | 65.06 | 65.06 | 65.06 | 64.45 | 2,831 |
| July 21, 2025 | 64.95 | 65.16 | 65.16 | 65.24 | 64.91 | 9,141 |
| July 18, 2025 | 65.27 | 64.86 | 64.86 | 65.58 | 64.86 | 10,123 |
| July 17, 2025 | 64.37 | 65.11 | 65.11 | 65.22 | 64.27 | 3,398 |
| July 16, 2025 | 63.78 | 63.55 | 63.55 | 64.52 | 63.55 | 42,863 |
| July 15, 2025 | 65.4 | 64.83 | 64.83 | 65.5 | 64.83 | 8,874 |
| July 14, 2025 | 64.7 | 65.16 | 65.16 | 65.36 | 64.61 | 12,250 |
| July 11, 2025 | 65.74 | 65.25 | 65.25 | 65.83 | 65.25 | 33,333 |
| July 10, 2025 | 65.1 | 66.08 | 66.08 | 66.08 | 65.1 | 2,939 |
| July 09, 2025 | 64.68 | 64.72 | 64.72 | 64.94 | 64.66 | 19,076 |
| July 08, 2025 | 64.49 | 64.9 | 64.9 | 64.9 | 64.31 | 8,455 |
| July 07, 2025 | 65.5 | 64.69 | 64.69 | 65.5 | 64.69 | 18,313 |
| July 04, 2025 | 65.08 | 64.76 | 64.76 | 65.14 | 64.63 | 24,643 |
| July 03, 2025 | 65.27 | 65.27 | 65.27 | 65.98 | 65.22 | 10,965 |
| July 02, 2025 | 64.65 | 64.59 | 64.59 | 64.72 | 64.05 | 29,643 |
| July 01, 2025 | 63.1 | 64.18 | 64.18 | 64.18 | 62.48 | 3,366 |
| June 30, 2025 | 63.7 | 63.16 | 63.16 | 63.7 | 63.16 | 13,557 |
| June 27, 2025 | 63.31 | 63.41 | 63.41 | 63.53 | 63.22 | 16,514 |
| June 26, 2025 | 62.25 | 62.78 | 62.78 | 62.78 | 62.21 | 24,923 |
| June 25, 2025 | 62.9 | 62.35 | 62.35 | 62.9 | 62.35 | 10,521 |
| June 24, 2025 | 62.93 | 62.87 | 62.87 | 62.94 | 62.38 | 14,706 |
| June 23, 2025 | 61.4 | 61.51 | 61.51 | 61.54 | 61.2 | 10,305 |
| June 20, 2025 | 61.26 | 61.54 | 61.54 | 62.12 | 61.17 | 31,162 |
| June 19, 2025 | 61.04 | 60.68 | 60.68 | 61.1 | 60.68 | 3,617 |
| June 18, 2025 | 61.31 | 61.88 | 61.88 | 61.88 | 61.1 | 22,709 |
| June 17, 2025 | 61.42 | 61.62 | 61.62 | 61.74 | 61 | 70,385 |
| June 16, 2025 | 61.64 | 61.9 | 61.9 | 62.2 | 61.59 | 23,016 |
| June 13, 2025 | 61.33 | 61.77 | 61.77 | 61.77 | 61.2 | 12,059 |
| June 12, 2025 | 62.25 | 62.23 | 62.23 | 62.34 | 62.07 | 3,081 |
| June 11, 2025 | 63.05 | 63.27 | 63.27 | 63.94 | 62.98 | 4,239 |
| June 10, 2025 | 62.83 | 63.16 | 63.16 | 63.3 | 62.59 | 55,441 |
| June 09, 2025 | 62.5 | 62.53 | 62.53 | 62.7 | 62.42 | 546 |
| June 06, 2025 | 61.68 | 61.96 | 61.96 | 62.22 | 61.55 | 4,880 |
| June 05, 2025 | 61.3 | 61.49 | 61.49 | 61.58 | 60.98 | 31,230 |
| June 04, 2025 | 61.65 | 61.39 | 61.39 | 61.65 | 61.3 | 181,873 |
| June 03, 2025 | 60.07 | 61.24 | 61.24 | 61.25 | 60.07 | 7,202 |
| June 02, 2025 | 60.23 | 60.38 | 60.38 | 60.51 | 59.78 | 14,135 |
| May 30, 2025 | 60.79 | 60.86 | 60.86 | 60.88 | 60.5 | 6,623 |
| May 29, 2025 | 61.99 | 60.84 | 60.84 | 62.4 | 60.6 | 16,446 |
| May 28, 2025 | 61.35 | 60.9 | 60.9 | 61.44 | 60.88 | 10,823 |
| May 27, 2025 | 60.64 | 61.17 | 61.17 | 61.2 | 60.37 | 49,852 |