65.34
-1.3343(-2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 65.64 | 65.34 | 65.34 | 65.84 | 65.34 | 307 |
| December 23, 2025 | 66.98 | 65.23 | 65.23 | 66.99 | 65.16 | 1,511 |
| December 22, 2025 | 65.83 | 66.69 | 66.69 | 66.9 | 65.71 | 491 |
| December 19, 2025 | 64.32 | 64.77 | 64.77 | 64.77 | 64.15 | 550 |
| December 18, 2025 | 65.14 | 64.7 | 64.7 | 65.59 | 63.79 | 1,965 |
| December 17, 2025 | 66.28 | 63.7 | 63.7 | 66.58 | 63.7 | 966 |
| December 16, 2025 | 66.46 | 67.37 | 66.63 | 69.05 | 66.46 | 496 |
| December 15, 2025 | 67.31 | 67.38 | 67.38 | 68.15 | 66.58 | 7,733 |
| December 12, 2025 | 67.95 | 67.42 | 67.42 | 69.36 | 67.38 | 821 |
| December 11, 2025 | 67.5 | 67.9 | 67.9 | 68.29 | 66.83 | 2,602 |
| December 10, 2025 | 66.51 | 67.05 | 67.05 | 67.54 | 66.26 | 2,742 |
| December 09, 2025 | 67.1 | 67.27 | 67.27 | 67.5 | 66.5 | 1,663 |
| December 08, 2025 | 66.05 | 66.6 | 66.6 | 67.4 | 65.71 | 5,888 |
| December 05, 2025 | 64.94 | 66.46 | 66.46 | 66.91 | 64.1 | 3,638 |
| December 04, 2025 | 63.5 | 65.11 | 65.11 | 65.44 | 63.29 | 6,863 |
| December 03, 2025 | 57.31 | 62.23 | 62.23 | 62.44 | 57.27 | 40,157 |
| December 02, 2025 | 53.47 | 56.06 | 56.06 | 56.06 | 53.41 | 10,278 |
| December 01, 2025 | 52.35 | 54.09 | 54.09 | 54.13 | 51.9 | 1,990 |
| November 28, 2025 | 52.7 | 53.64 | 53.44 | 53.64 | 52.5 | 544 |
| November 26, 2025 | 52.1 | 52.89 | 52.9 | 53.19 | 51.83 | 2,517 |
| November 25, 2025 | 50.99 | 51.28 | 51.28 | 52.18 | 49.98 | 3,039 |
| November 24, 2025 | 50.43 | 51.19 | 51.19 | 51.33 | 50.43 | 17,575 |
| November 21, 2025 | 49.06 | 51.04 | 51.04 | 51.15 | 48.6 | 2,494 |
| November 20, 2025 | 51.77 | 49.17 | 48.73 | 52.55 | 49.17 | 1,843 |
| November 19, 2025 | 51.99 | 50.78 | 50.33 | 51.99 | 50.42 | 3,297 |
| November 18, 2025 | 51.15 | 51.49 | 51.03 | 51.49 | 50.66 | 845 |
| November 17, 2025 | 54.31 | 51.96 | 51.5 | 54.31 | 51.96 | 1,515 |
| November 14, 2025 | 53.88 | 53.26 | 52.79 | 54.65 | 53.26 | 1,133 |
| November 13, 2025 | 54.78 | 54.9 | 54.41 | 55.83 | 54.78 | 950 |
| November 12, 2025 | 55.53 | 55.95 | 55.45 | 56.62 | 55.53 | 2,872 |
| November 11, 2025 | 55.28 | 54.98 | 54.49 | 55.79 | 54.92 | 465 |
| November 10, 2025 | 57.13 | 56.09 | 55.59 | 57.45 | 55.15 | 2,779 |
| November 07, 2025 | 56 | 54.51 | 54.51 | 56.3 | 52.82 | 11,028 |
| November 06, 2025 | 62 | 59.39 | 59.39 | 62 | 59.25 | 26,909 |
| November 05, 2025 | 59.76 | 61.48 | 61.48 | 61.48 | 59.76 | 6,958 |
| November 04, 2025 | 61.61 | 60.39 | 60.39 | 62.11 | 59.78 | 2,382 |
| November 03, 2025 | 62.8 | 62.52 | 62.52 | 63.31 | 62.26 | 10,530 |
| October 31, 2025 | 61.91 | 62.93 | 62.93 | 63.05 | 61.75 | 3,548 |
| October 30, 2025 | 62.78 | 62.16 | 62.16 | 63 | 62.16 | 738 |
| October 29, 2025 | 63.73 | 62.66 | 62.55 | 64.22 | 62.41 | 1,545 |
| October 28, 2025 | 64.51 | 63.66 | 63.66 | 64.51 | 63 | 1,442 |
| October 27, 2025 | 64.2 | 64.45 | 64.45 | 65.18 | 63.72 | 1,113 |
| October 24, 2025 | 65.99 | 63.89 | 63.89 | 65.99 | 63.68 | 4,318 |
| October 23, 2025 | 63.85 | 64.83 | 64.83 | 64.83 | 62.93 | 225 |
| October 22, 2025 | 64.5 | 63.65 | 63.65 | 65.93 | 63.56 | 2,768 |
| October 21, 2025 | 66.96 | 66.59 | 66.59 | 67.6 | 66.5 | 802 |
| October 20, 2025 | 66.54 | 66.82 | 66.82 | 67.62 | 65.73 | 6,551 |
| October 17, 2025 | 62.5 | 64.54 | 64.54 | 65.55 | 62.5 | 948 |
| October 16, 2025 | 65.97 | 65.72 | 65.72 | 66.46 | 64.95 | 1,140 |
| October 15, 2025 | 65.67 | 64.17 | 64.17 | 65.67 | 63.96 | 3,667 |
| October 14, 2025 | 62.3 | 64.61 | 64.61 | 66.51 | 62.22 | 2,143 |
| October 13, 2025 | 63.78 | 64.42 | 64.42 | 64.56 | 62.37 | 3,530 |
| October 10, 2025 | 65.98 | 62.42 | 62.42 | 66.31 | 61.05 | 3,190 |
| October 09, 2025 | 66.92 | 65.63 | 65.63 | 66.92 | 65.25 | 734 |
| October 08, 2025 | 65.23 | 66.77 | 66.83 | 67.05 | 64.79 | 58,213 |
| October 07, 2025 | 67.45 | 65 | 65 | 68.8 | 65 | 24,239 |
| October 06, 2025 | 66.9 | 67.29 | 67.29 | 67.66 | 64.37 | 2,817 |
| October 03, 2025 | 66.5 | 67.85 | 66.38 | 69 | 66.18 | 8,236 |
| October 02, 2025 | 65 | 65.83 | 65.83 | 66.81 | 64.46 | 4,292 |
| October 01, 2025 | 64.04 | 63.89 | 63.89 | 64.82 | 63.37 | 21,542 |
