67.01
+0.12(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 66.72 | 67.01 | 67.01 | 67.18 | 66.48 | 2.3M |
| December 24, 2025 | 66.34 | 66.89 | 66.89 | 67.27 | 66.3 | 992,800 |
| December 23, 2025 | 66.6 | 66.64 | 66.64 | 66.88 | 65.79 | 2.72M |
| December 22, 2025 | 65.12 | 66.6 | 66.6 | 66.69 | 64.97 | 4.61M |
| December 19, 2025 | 64.41 | 65.23 | 65.23 | 65.84 | 63.99 | 9.58M |
| December 18, 2025 | 65.01 | 64.88 | 64.88 | 65.5 | 64.65 | 5.13M |
| December 17, 2025 | 63.62 | 64.83 | 64.83 | 65.08 | 63.6 | 5.37M |
| December 16, 2025 | 64 | 63.62 | 63.62 | 64.89 | 63.36 | 4.76M |
| December 15, 2025 | 68.25 | 63.75 | 63.75 | 68.25 | 62 | 8.31M |
| December 12, 2025 | 67.92 | 68.23 | 68.23 | 68.51 | 67.74 | 3.15M |
| December 11, 2025 | 67.76 | 67.47 | 67.47 | 68.5 | 67.16 | 3.41M |
| December 10, 2025 | 67.8 | 67.87 | 67.87 | 68.58 | 67.29 | 2.74M |
| December 09, 2025 | 66.52 | 67.93 | 67.93 | 68.49 | 66.34 | 1.9M |
| December 08, 2025 | 67.92 | 66.33 | 66.33 | 67.95 | 66.08 | 3.43M |
| December 05, 2025 | 67.81 | 68.01 | 68.01 | 68.77 | 67.47 | 2.95M |
| December 04, 2025 | 69 | 68.19 | 68.19 | 69.06 | 68.08 | 2.27M |
| December 03, 2025 | 68.22 | 69.02 | 69.02 | 69.12 | 68.03 | 2.45M |
| December 02, 2025 | 68.33 | 68.2 | 68.2 | 68.64 | 67.49 | 3.12M |
| December 01, 2025 | 67.97 | 68.02 | 68.02 | 69.3 | 67.85 | 3.03M |
| November 28, 2025 | 68.44 | 68.8 | 68.8 | 68.9 | 67.74 | 1.81M |
| November 26, 2025 | 68.75 | 67.82 | 67.82 | 69.12 | 67.78 | 3.29M |
| November 25, 2025 | 67.98 | 69.2 | 69.2 | 69.36 | 67.16 | 3.75M |
| November 24, 2025 | 67.42 | 67.55 | 67.55 | 68.27 | 66.94 | 10.98M |
| November 21, 2025 | 65.98 | 67.25 | 67.25 | 67.59 | 65.9 | 5.77M |
| November 20, 2025 | 66.73 | 65.52 | 65.52 | 66.81 | 64.72 | 5.4M |
| November 19, 2025 | 66.43 | 66.02 | 66.02 | 66.52 | 65.45 | 3.9M |
| November 18, 2025 | 67 | 66.81 | 66.81 | 67.42 | 66.22 | 3.96M |
| November 17, 2025 | 68.05 | 67 | 67 | 69.02 | 66.63 | 3.35M |
| November 14, 2025 | 68.34 | 68.05 | 68.05 | 69.06 | 67.86 | 3.65M |
| November 13, 2025 | 68.5 | 68.53 | 68.53 | 69.13 | 68.26 | 4.62M |
| November 12, 2025 | 68.27 | 69.02 | 69.02 | 69.29 | 67.42 | 4.61M |
| November 11, 2025 | 67.51 | 68.41 | 68.41 | 68.68 | 66.97 | 3.68M |
| November 10, 2025 | 67.52 | 67.23 | 67.23 | 67.55 | 66.27 | 3.89M |
| November 07, 2025 | 67.38 | 67.52 | 67.52 | 68.34 | 66.59 | 4.2M |
| November 06, 2025 | 70.05 | 67.36 | 67.36 | 70.56 | 67.14 | 4.61M |
| November 05, 2025 | 69.46 | 70.44 | 70.44 | 70.63 | 69.21 | 3.9M |
| November 04, 2025 | 69.65 | 69.79 | 69.79 | 70.09 | 68.57 | 4.5M |
| November 03, 2025 | 67.85 | 69.38 | 69.38 | 70.24 | 67.79 | 7.96M |
| October 31, 2025 | 68.84 | 68.81 | 68.81 | 69.14 | 66.41 | 7.02M |
| October 30, 2025 | 70.66 | 69.64 | 69.64 | 70.76 | 68.4 | 5.18M |
| October 29, 2025 | 72.33 | 70.51 | 70.51 | 72.5 | 63.82 | 15.48M |
| October 28, 2025 | 77.88 | 78.23 | 78.23 | 78.95 | 77.4 | 3.54M |
| October 27, 2025 | 77.89 | 78.12 | 78.12 | 79.08 | 77.4 | 2.8M |
| October 24, 2025 | 78.14 | 77.89 | 77.89 | 78.72 | 77.58 | 2.14M |
| October 23, 2025 | 77.14 | 77.66 | 77.66 | 77.84 | 76.43 | 1.82M |
| October 22, 2025 | 77 | 77.19 | 77.19 | 78.13 | 76.46 | 2.29M |
| October 21, 2025 | 74.64 | 76.85 | 76.85 | 76.98 | 74.13 | 2.9M |
| October 20, 2025 | 74.02 | 74.96 | 74.96 | 75.03 | 73.92 | 1.98M |
| October 17, 2025 | 74.18 | 73.99 | 73.99 | 74.89 | 73.58 | 2.92M |
| October 16, 2025 | 75.63 | 74.35 | 74.35 | 76.32 | 73.97 | 2.43M |
| October 15, 2025 | 75.65 | 75.19 | 75.19 | 75.97 | 74.26 | 2.91M |
| October 14, 2025 | 74.56 | 75.73 | 75.73 | 76.09 | 74.5 | 3.31M |
| October 13, 2025 | 76.42 | 75.18 | 75.18 | 76.42 | 75.11 | 3.16M |
| October 10, 2025 | 77.43 | 75.58 | 75.58 | 77.82 | 75.39 | 3.03M |
| October 09, 2025 | 79.01 | 77.53 | 77.53 | 79.21 | 77.4 | 2.61M |
| October 08, 2025 | 80.45 | 79 | 79 | 80.55 | 78.6 | 4.22M |
| October 07, 2025 | 81.22 | 80.6 | 80.6 | 81.45 | 79.8 | 2.36M |
| October 06, 2025 | 85.11 | 81.15 | 81.15 | 85.24 | 80.58 | 4.23M |
| October 03, 2025 | 84.2 | 84.8 | 84.8 | 85.08 | 84.11 | 2.67M |
| October 02, 2025 | 83.2 | 83.9 | 83.9 | 84.52 | 82.58 | 2.86M |