66.29
+0.37(+0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 66.1 | 66.29 | 66.29 | 66.4 | 66.02 | 563,896 |
| October 22, 2025 | 66.02 | 65.92 | 65.92 | 66.16 | 65.6 | 653,000 |
| October 21, 2025 | 66.21 | 65.96 | 65.96 | 66.22 | 65.95 | 536,418 |
| October 20, 2025 | 66.29 | 66.55 | 66.55 | 66.61 | 66.24 | 1.03M |
| October 17, 2025 | 65.6 | 65.89 | 65.89 | 65.98 | 65.51 | 868,909 |
| October 16, 2025 | 65.99 | 65.86 | 65.86 | 66.24 | 65.66 | 1.79M |
| October 15, 2025 | 65.55 | 65.56 | 65.56 | 65.76 | 65.18 | 791,000 |
| October 14, 2025 | 64.39 | 65.04 | 65.04 | 65.28 | 64.29 | 838,418 |
| October 13, 2025 | 64.64 | 64.97 | 64.97 | 65.1 | 64.64 | 1.02M |
| October 10, 2025 | 65.5 | 63.98 | 63.98 | 65.53 | 63.92 | 1.19M |
| October 09, 2025 | 66.21 | 65.57 | 65.57 | 66.21 | 65.39 | 721,724 |
| October 08, 2025 | 65.98 | 66.16 | 66.16 | 66.18 | 65.96 | 510,200 |
| October 07, 2025 | 66.32 | 65.85 | 65.85 | 66.32 | 65.82 | 806,004 |
| October 06, 2025 | 66.33 | 66.37 | 66.37 | 66.51 | 66.28 | 759,418 |
| October 03, 2025 | 66.02 | 66.17 | 66.17 | 66.31 | 65.99 | 867,200 |
| October 02, 2025 | 65.84 | 65.72 | 65.72 | 65.93 | 65.41 | 825,163 |
| October 01, 2025 | 65.37 | 65.54 | 65.54 | 65.6 | 65.11 | 839,800 |
| September 30, 2025 | 64.8 | 65.01 | 65.01 | 65.08 | 64.69 | 1.98M |
| September 29, 2025 | 64.79 | 64.76 | 64.76 | 64.85 | 64.63 | 718,700 |
| September 26, 2025 | 64.14 | 64.39 | 64.39 | 64.4 | 64.1 | 793,600 |
| September 25, 2025 | 64.07 | 64.1 | 64.1 | 64.2 | 63.87 | 1.05M |
| September 24, 2025 | 64.73 | 64.52 | 64.52 | 64.81 | 64.46 | 1.22M |
| September 23, 2025 | 65.24 | 64.86 | 64.86 | 65.24 | 64.8 | 980,229 |
| September 22, 2025 | 64.79 | 64.91 | 64.91 | 64.97 | 64.58 | 1.26M |
| September 19, 2025 | 64.68 | 64.67 | 64.67 | 64.79 | 64.56 | 831,900 |
| September 18, 2025 | 64.7 | 64.85 | 64.85 | 64.93 | 64.49 | 757,400 |
| September 17, 2025 | 64.9 | 64.78 | 64.78 | 65.26 | 64.46 | 945,100 |
| September 16, 2025 | 64.94 | 64.83 | 64.83 | 64.94 | 64.58 | 612,800 |
| September 15, 2025 | 64.68 | 64.81 | 64.81 | 64.81 | 64.55 | 1.39M |
| September 12, 2025 | 64.42 | 64.3 | 64.3 | 64.42 | 64.19 | 803,600 |
| September 11, 2025 | 64.19 | 64.5 | 64.5 | 64.53 | 64.11 | 1.08M |
| September 10, 2025 | 63.97 | 63.76 | 63.76 | 64.02 | 63.7 | 1.61M |
| September 09, 2025 | 63.68 | 63.64 | 63.64 | 63.78 | 63.54 | 3.75M |
| September 08, 2025 | 63.58 | 63.71 | 63.71 | 63.72 | 63.39 | 1.02M |
| September 05, 2025 | 63.37 | 63.11 | 63.11 | 63.47 | 62.89 | 1.31M |
| September 04, 2025 | 62.49 | 62.73 | 62.73 | 62.74 | 62.4 | 439,500 |
| September 03, 2025 | 62.41 | 62.45 | 62.45 | 62.54 | 62.29 | 1.42M |
| September 02, 2025 | 62 | 62.33 | 62.33 | 62.36 | 61.89 | 1.1M |
| August 29, 2025 | 62.76 | 62.74 | 62.74 | 62.81 | 62.58 | 697,901 |
| August 28, 2025 | 62.99 | 63.04 | 63.04 | 63.09 | 62.87 | 383,609 |
| August 27, 2025 | 62.57 | 62.8 | 62.8 | 62.82 | 62.39 | 445,600 |
| August 26, 2025 | 62.95 | 62.97 | 62.97 | 63.03 | 62.86 | 772,700 |
| August 25, 2025 | 63.53 | 63.03 | 63.03 | 63.58 | 63.03 | 699,711 |
| August 22, 2025 | 62.98 | 63.68 | 63.68 | 63.77 | 62.9 | 699,320 |
| August 21, 2025 | 62.7 | 62.68 | 62.68 | 62.77 | 62.54 | 791,100 |
| August 20, 2025 | 62.88 | 62.9 | 62.9 | 62.96 | 62.7 | 597,400 |
| August 19, 2025 | 63.05 | 62.82 | 62.82 | 63.11 | 62.75 | 556,313 |
| August 18, 2025 | 62.95 | 63 | 63 | 63 | 62.79 | 771,500 |
| August 15, 2025 | 63.03 | 62.95 | 62.95 | 63.03 | 62.85 | 906,000 |
| August 14, 2025 | 62.58 | 62.64 | 62.64 | 62.7 | 62.45 | 648,200 |
| August 13, 2025 | 62.82 | 62.94 | 62.94 | 62.97 | 62.79 | 743,400 |
| August 12, 2025 | 62.14 | 62.49 | 62.49 | 62.5 | 61.97 | 449,307 |
| August 11, 2025 | 61.78 | 61.73 | 61.73 | 61.87 | 61.67 | 454,600 |
| August 08, 2025 | 61.89 | 61.96 | 61.96 | 62.04 | 61.8 | 780,511 |
| August 07, 2025 | 61.96 | 61.77 | 61.77 | 61.96 | 61.5 | 914,800 |
| August 06, 2025 | 61.2 | 61.29 | 61.29 | 61.34 | 61.08 | 813,748 |
| August 05, 2025 | 60.91 | 60.89 | 60.89 | 60.99 | 60.68 | 639,100 |
| August 04, 2025 | 60.61 | 60.77 | 60.78 | 60.79 | 60.59 | 617,559 |
| August 01, 2025 | 60.1 | 60.01 | 60.01 | 60.1 | 59.67 | 1.48M |
| July 31, 2025 | 60.57 | 60.26 | 60.26 | 60.62 | 60.16 | 1.08M |