64.77
-0.36(-0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 65.33 | 65.13 | 65.13 | 65.38 | 64.91 | 1.3M |
| August 14, 2025 | 65.49 | 65.18 | 65.18 | 65.58 | 64.91 | 827,726 |
| August 13, 2025 | 65.56 | 65.73 | 65.73 | 65.75 | 64.91 | 1.14M |
| August 12, 2025 | 65.87 | 65.46 | 65.46 | 65.89 | 64.58 | 906,187 |
| August 11, 2025 | 65.82 | 65.6 | 65.6 | 66.1 | 65.36 | 893,918 |
| August 08, 2025 | 65.82 | 65.88 | 65.88 | 65.94 | 65.37 | 934,600 |
| August 07, 2025 | 64.88 | 65.78 | 65.78 | 65.8 | 64.66 | 1.11M |
| August 06, 2025 | 66.01 | 64.83 | 64.83 | 66.26 | 64.73 | 1.71M |
| August 05, 2025 | 65.99 | 66.12 | 66.12 | 66.22 | 65.56 | 1.18M |
| August 04, 2025 | 64.98 | 66.08 | 66.08 | 66.24 | 64.79 | 1.69M |
| August 01, 2025 | 65.02 | 64.98 | 64.98 | 65.09 | 64.08 | 1.47M |
| July 31, 2025 | 63.35 | 64.16 | 64.16 | 64.83 | 63.22 | 1.7M |
| July 30, 2025 | 64.91 | 63.67 | 63.67 | 66.64 | 63.15 | 2.67M |
| July 29, 2025 | 64.6 | 64.7 | 64.7 | 64.78 | 64.04 | 2.06M |
| July 28, 2025 | 64.41 | 64.03 | 64.03 | 64.9 | 63.96 | 1.64M |
| July 25, 2025 | 64.47 | 64.6 | 64.6 | 64.65 | 63.8 | 1.11M |
| July 24, 2025 | 63.42 | 64.44 | 64.44 | 64.48 | 63.22 | 1.79M |
| July 23, 2025 | 63.55 | 63.43 | 63.43 | 64.19 | 62.99 | 1.25M |
| July 22, 2025 | 61.8 | 63.72 | 63.72 | 63.77 | 61.8 | 1.51M |
| July 21, 2025 | 62.02 | 61.83 | 61.83 | 62.48 | 61.67 | 1.04M |
| July 18, 2025 | 61.33 | 61.69 | 61.69 | 61.76 | 61.19 | 892,400 |
| July 17, 2025 | 61.44 | 61.29 | 61.29 | 61.9 | 61.09 | 1M |
| July 16, 2025 | 61.65 | 61.77 | 61.77 | 62.23 | 61.43 | 918,031 |
| July 15, 2025 | 63.29 | 61.68 | 61.68 | 63.88 | 61.65 | 1.18M |
| July 14, 2025 | 62.79 | 63.48 | 63.48 | 63.51 | 62.79 | 821,544 |
| July 11, 2025 | 62.01 | 62.84 | 62.84 | 63.02 | 61.65 | 1.14M |
| July 10, 2025 | 61.74 | 62.48 | 62.48 | 63.08 | 61.61 | 1.14M |
| July 09, 2025 | 62.26 | 61.8 | 61.8 | 62.49 | 61.76 | 883,559 |
| July 08, 2025 | 62.18 | 62.3 | 62.3 | 62.93 | 62 | 1.23M |
| July 07, 2025 | 63.31 | 62.66 | 62.66 | 63.5 | 62.38 | 1.05M |
| July 03, 2025 | 63.29 | 63.23 | 63.23 | 63.59 | 62.89 | 441,100 |
| July 02, 2025 | 62.88 | 63.32 | 63.32 | 63.34 | 62.69 | 953,634 |
| July 01, 2025 | 62.26 | 62.99 | 62.99 | 63.65 | 62.15 | 1.51M |
| June 30, 2025 | 62.06 | 62.38 | 62.38 | 62.42 | 61.12 | 1.49M |
| June 27, 2025 | 62.87 | 62.87 | 61.97 | 63.62 | 62.53 | 1.65M |
| June 26, 2025 | 62.84 | 62.98 | 62.08 | 63.08 | 62.27 | 1.14M |
| June 25, 2025 | 64 | 62.65 | 61.75 | 64.12 | 62.63 | 1.92M |
| June 24, 2025 | 64.51 | 64.39 | 63.47 | 64.7 | 64.1 | 1.06M |
| June 23, 2025 | 63.67 | 64.53 | 63.61 | 64.57 | 63.61 | 1.13M |
| June 20, 2025 | 63.56 | 63.4 | 63.4 | 64.12 | 63.1 | 3.62M |
| June 18, 2025 | 63.16 | 63.71 | 63.71 | 63.98 | 63.02 | 1.2M |
| June 17, 2025 | 62.55 | 63 | 63 | 63.14 | 62.22 | 1.04M |
| June 16, 2025 | 63.29 | 62.79 | 62.79 | 63.61 | 62.51 | 1.19M |
| June 13, 2025 | 63.65 | 63.34 | 63.34 | 63.72 | 62.94 | 1.2M |
| June 12, 2025 | 63.31 | 63.36 | 63.36 | 63.65 | 62.98 | 818,651 |
| June 11, 2025 | 63.59 | 63.34 | 63.34 | 63.88 | 63.03 | 748,443 |
| June 10, 2025 | 63.27 | 63.41 | 63.41 | 63.68 | 62.92 | 1.22M |
| June 09, 2025 | 62.69 | 63.3 | 63.3 | 63.65 | 62.31 | 967,804 |
| June 06, 2025 | 62.19 | 62.57 | 62.57 | 62.66 | 62.19 | 710,703 |
| June 05, 2025 | 62.03 | 62.09 | 62.09 | 62.49 | 61.62 | 981,140 |
| June 04, 2025 | 62.24 | 62.03 | 62.03 | 62.48 | 61.79 | 1.15M |
| June 03, 2025 | 61.98 | 62.2 | 62.2 | 62.6 | 61.66 | 1.03M |
| June 02, 2025 | 62.4 | 62.27 | 62.27 | 62.5 | 61.47 | 1.1M |
| May 30, 2025 | 62.61 | 62.76 | 62.76 | 62.94 | 62.35 | 2.97M |
| May 29, 2025 | 62.75 | 63.09 | 63.09 | 63.73 | 62.3 | 1.26M |
| May 28, 2025 | 62.31 | 62.84 | 62.84 | 63 | 62.01 | 1.19M |
| May 27, 2025 | 61.41 | 62.48 | 62.48 | 62.72 | 61.17 | 1.7M |
| May 23, 2025 | 60.25 | 61.37 | 61.37 | 61.48 | 60.02 | 1.4M |
| May 22, 2025 | 60.33 | 60.22 | 60.22 | 60.51 | 59.77 | 1.4M |
| May 21, 2025 | 61.03 | 60.36 | 60.36 | 61.18 | 60.12 | 1.37M |