66.15
+2.2(+3.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 63.58 | 66.12 | 66.12 | 66.36 | 62.92 | 22.64M |
| May 29, 2025 | 66.29 | 63.95 | 63.95 | 66.54 | 63.63 | 20.93M |
| May 28, 2025 | 66.46 | 65.12 | 65.12 | 66.61 | 64.81 | 16.6M |
| May 27, 2025 | 64.96 | 65.95 | 65.95 | 67.13 | 63.84 | 26.39M |
| May 23, 2025 | 62.81 | 63.32 | 63.32 | 64.46 | 62.63 | 25.4M |
| May 22, 2025 | 64.92 | 65.07 | 65.07 | 65.87 | 63.75 | 24.21M |
| May 21, 2025 | 64 | 64.15 | 64.15 | 66.89 | 63.34 | 35.82M |
| May 20, 2025 | 63.99 | 64.59 | 64.59 | 65.3 | 63.35 | 28.17M |
| May 19, 2025 | 59.85 | 64.27 | 64.28 | 64.36 | 59.68 | 33.78M |
| May 16, 2025 | 60.91 | 61.72 | 61.72 | 62.14 | 60.46 | 20.31M |
| May 15, 2025 | 60.84 | 59.96 | 59.96 | 60.62 | 57.68 | 30.85M |
| May 14, 2025 | 62.38 | 61.39 | 61.39 | 63.78 | 61.09 | 41.09M |
| May 13, 2025 | 58.92 | 62.57 | 62.57 | 63.42 | 58.82 | 56.87M |
| May 12, 2025 | 59.18 | 57.43 | 57.43 | 59.33 | 55.89 | 41.39M |
| May 09, 2025 | 54.89 | 54.42 | 54.42 | 56.32 | 53.74 | 40.59M |
| May 08, 2025 | 51.73 | 54.38 | 54.38 | 54.83 | 51.72 | 45.13M |
| May 07, 2025 | 48.9 | 49.4 | 49.4 | 50.51 | 48.32 | 33M |
| May 06, 2025 | 46.33 | 48.8 | 48.8 | 48.88 | 45.82 | 26.76M |
| May 05, 2025 | 47.21 | 48.05 | 48.05 | 48.34 | 45.56 | 36.77M |
| May 02, 2025 | 46.78 | 48.29 | 48.29 | 50.07 | 46.76 | 52.89M |
| May 01, 2025 | 51.2 | 46.89 | 46.89 | 51.3 | 46.53 | 81.49M |
| April 30, 2025 | 46.41 | 47.93 | 47.93 | 48 | 46.18 | 31.61M |
| April 29, 2025 | 49.44 | 49.28 | 49.28 | 49.88 | 48.46 | 25.19M |
| April 28, 2025 | 50.52 | 48.93 | 48.93 | 51.07 | 47.74 | 34.94M |
| April 25, 2025 | 48.9 | 49.21 | 49.21 | 49.99 | 48.48 | 32.01M |
| April 24, 2025 | 45.09 | 48.15 | 48.15 | 48.28 | 44.98 | 38.78M |
| April 23, 2025 | 45.31 | 44.66 | 44.66 | 47.22 | 44.27 | 46.92M |
| April 22, 2025 | 41.1 | 42.09 | 42.09 | 43.37 | 40.83 | 34.81M |
| April 21, 2025 | 41 | 39.72 | 39.72 | 41.56 | 39.21 | 23.15M |
| April 17, 2025 | 41 | 41.09 | 41.09 | 41.75 | 40.12 | 20.53M |
| April 16, 2025 | 41.86 | 40.66 | 40.66 | 43.14 | 40.07 | 43.91M |
| April 15, 2025 | 44.12 | 44.12 | 44.12 | 45.56 | 43.69 | 28.03M |
| April 14, 2025 | 45.01 | 44.14 | 44.14 | 45.09 | 42.51 | 44.78M |
| April 11, 2025 | 40.74 | 43.68 | 43.68 | 43.79 | 40.08 | 50.97M |
| April 10, 2025 | 40.3 | 40.51 | 40.51 | 42.13 | 37.78 | 63.84M |
| April 09, 2025 | 33.71 | 42.21 | 42.21 | 42.68 | 33.55 | 87.16M |
| April 08, 2025 | 37.14 | 34.17 | 34.17 | 37.85 | 33.09 | 62.59M |
| April 07, 2025 | 30.67 | 35.41 | 35.41 | 37.11 | 29.66 | 81.14M |
| April 04, 2025 | 35.63 | 34.51 | 34.51 | 36.25 | 31.59 | 79.99M |
| April 03, 2025 | 37.98 | 38.26 | 38.26 | 39.89 | 37.44 | 61.7M |
| April 02, 2025 | 40.69 | 42.68 | 42.68 | 43.6 | 40.55 | 39.29M |
| April 01, 2025 | 41.8 | 42.16 | 42.16 | 43.37 | 40.61 | 41.94M |
| March 31, 2025 | 39.78 | 41.62 | 41.62 | 41.95 | 38.84 | 40.66M |
| March 28, 2025 | 42.69 | 41.92 | 41.92 | 43.07 | 40.57 | 44.05M |
| March 27, 2025 | 44.11 | 43.99 | 43.99 | 45.59 | 43.24 | 51.71M |
| March 26, 2025 | 47.98 | 44.73 | 44.73 | 48 | 43.8 | 44.03M |
| March 25, 2025 | 48.69 | 48.17 | 48.17 | 49.87 | 47.2 | 38.69M |
| March 24, 2025 | 46.4 | 48.36 | 48.36 | 48.99 | 46.1 | 50.17M |
| March 21, 2025 | 41.85 | 44.38 | 44.38 | 44.72 | 41.5 | 32.95M |
| March 20, 2025 | 42.2 | 43.66 | 43.66 | 44.24 | 41.93 | 48.85M |
| March 19, 2025 | 40.78 | 42.8 | 42.8 | 43.82 | 40.18 | 55.38M |
| March 18, 2025 | 40.8 | 40.1 | 40.1 | 41.56 | 38.85 | 44.44M |
| March 17, 2025 | 39.35 | 42.02 | 42.02 | 42.92 | 38.96 | 45.9M |
| March 14, 2025 | 37.4 | 39.24 | 39.24 | 39.46 | 37.01 | 37.4M |
| March 13, 2025 | 38.27 | 36.02 | 36.02 | 38.68 | 35.91 | 43.82M |
| March 12, 2025 | 38.99 | 38.92 | 38.92 | 39.67 | 36.85 | 50.43M |
| March 11, 2025 | 36.2 | 36.36 | 36.36 | 38.35 | 35.57 | 69.12M |
| March 10, 2025 | 40.92 | 35.63 | 35.63 | 41.2 | 35.23 | 89.41M |
| March 07, 2025 | 43.64 | 44.42 | 44.42 | 45.37 | 40.95 | 52.32M |
| March 06, 2025 | 46.23 | 44.84 | 44.84 | 48.79 | 44.66 | 39.84M |
