65.16
+0.41(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 64.28 | 65.16 | 65.16 | 65.22 | 63.54 | 1.45M |
| October 22, 2025 | 64.75 | 64.75 | 64.75 | 64.96 | 63.97 | 1.44M |
| October 21, 2025 | 65.87 | 64.65 | 64.65 | 65.9 | 64.48 | 2.41M |
| October 20, 2025 | 65.57 | 65.67 | 65.67 | 66.29 | 64.92 | 2.49M |
| October 17, 2025 | 65.02 | 65.01 | 65.01 | 65.18 | 64.38 | 2.14M |
| October 16, 2025 | 64.37 | 64.96 | 64.96 | 65.21 | 64.02 | 1.5M |
| October 15, 2025 | 64 | 63.98 | 63.98 | 64.7 | 63.63 | 1.44M |
| October 14, 2025 | 63.34 | 64.16 | 64.16 | 64.25 | 62.94 | 1.39M |
| October 13, 2025 | 63.67 | 63.81 | 63.81 | 64.1 | 62.51 | 1.46M |
| October 10, 2025 | 64.83 | 63.75 | 63.75 | 66.16 | 63.48 | 2.35M |
| October 09, 2025 | 63.87 | 64.58 | 64.58 | 64.78 | 63.5 | 1.5M |
| October 08, 2025 | 63.8 | 64.02 | 64.02 | 64.61 | 63.26 | 1.73M |
| October 07, 2025 | 63.5 | 63.31 | 63.31 | 63.57 | 62.35 | 2.8M |
| October 06, 2025 | 62.66 | 63.4 | 63.4 | 63.49 | 62.4 | 2.62M |
| October 03, 2025 | 62.3 | 62.9 | 62.9 | 63.14 | 61.96 | 2.41M |
| October 02, 2025 | 62.2 | 62.14 | 62.14 | 63.75 | 62.02 | 2.82M |
| October 01, 2025 | 58.21 | 62.01 | 62.01 | 62.9 | 58.21 | 4.45M |
| September 30, 2025 | 59.41 | 58.08 | 58.08 | 60.6 | 56.54 | 6.31M |
| September 29, 2025 | 55.98 | 55.67 | 55.67 | 56.32 | 54.93 | 4.26M |
| September 26, 2025 | 52.93 | 55.22 | 55.22 | 55.3 | 52.51 | 2.74M |
| September 25, 2025 | 53.58 | 52.83 | 52.83 | 54.07 | 52.49 | 1.06M |
| September 24, 2025 | 54.41 | 53.77 | 53.77 | 54.88 | 53.46 | 1.1M |
| September 23, 2025 | 55.44 | 54.32 | 54.32 | 55.77 | 54.11 | 1.12M |
| September 22, 2025 | 55.52 | 55.37 | 55.37 | 55.94 | 54.64 | 1.18M |
| September 19, 2025 | 56.77 | 55.66 | 55.66 | 56.77 | 55.52 | 2.17M |
| September 18, 2025 | 56.18 | 56.47 | 56.47 | 57 | 55.97 | 1.27M |
| September 17, 2025 | 57.7 | 55.65 | 55.65 | 57.93 | 55.55 | 1.83M |
| September 16, 2025 | 56.43 | 57.74 | 57.74 | 57.86 | 56.33 | 1.83M |
| September 15, 2025 | 56.85 | 56.09 | 56.09 | 57.1 | 56.09 | 1.63M |
| September 12, 2025 | 56.88 | 56.42 | 56.42 | 57.16 | 56.23 | 1.01M |
| September 11, 2025 | 56.33 | 57.12 | 57.12 | 57.78 | 56.08 | 1.4M |
| September 10, 2025 | 56.79 | 55.87 | 55.87 | 56.79 | 54.84 | 1.5M |
| September 09, 2025 | 57.37 | 57.12 | 57.12 | 57.88 | 56.9 | 1.31M |
| September 08, 2025 | 57.43 | 57.57 | 57.57 | 57.67 | 56.32 | 1.53M |
| September 05, 2025 | 55.99 | 58 | 58 | 58.15 | 55.74 | 1.66M |
| September 04, 2025 | 56.64 | 55.77 | 55.77 | 56.97 | 55.48 | 1.1M |
| September 03, 2025 | 56.39 | 56.55 | 56.55 | 56.78 | 55.19 | 1.3M |
| September 02, 2025 | 57.08 | 56.55 | 56.55 | 57.61 | 56.34 | 1.35M |
| August 29, 2025 | 56.34 | 57.53 | 57.53 | 57.68 | 56.02 | 1.12M |
| August 28, 2025 | 56.55 | 56.25 | 56.25 | 56.62 | 55.79 | 1.14M |
| August 27, 2025 | 56.07 | 56.66 | 56.66 | 56.93 | 55.92 | 1.06M |
| August 26, 2025 | 56.07 | 56.41 | 56.41 | 56.5 | 55.63 | 1.49M |
| August 25, 2025 | 56.75 | 55.98 | 55.98 | 56.8 | 55.83 | 975,401 |
| August 22, 2025 | 55.17 | 56.99 | 56.99 | 57.03 | 54.94 | 1.2M |
| August 21, 2025 | 54.86 | 54.66 | 54.66 | 55.17 | 54.49 | 1.36M |
| August 20, 2025 | 54.96 | 55.19 | 55.19 | 55.49 | 54.47 | 1.05M |
| August 19, 2025 | 54.64 | 55.1 | 55.1 | 55.7 | 54.55 | 1.11M |
| August 18, 2025 | 54.41 | 54.3 | 54.3 | 54.91 | 54.06 | 1.09M |
| August 15, 2025 | 55.04 | 54.15 | 54.15 | 55.15 | 53.96 | 1.09M |
| August 14, 2025 | 53.88 | 54.83 | 54.83 | 54.85 | 53.64 | 1.46M |
| August 13, 2025 | 52.97 | 54.73 | 54.73 | 55.26 | 52.73 | 1.94M |
| August 12, 2025 | 51.65 | 52.97 | 52.97 | 53.5 | 51.47 | 1.8M |
| August 11, 2025 | 51.4 | 51.65 | 51.65 | 52.2 | 51.39 | 1.13M |
| August 08, 2025 | 51.92 | 51.55 | 51.55 | 52.67 | 51.17 | 1.06M |
| August 07, 2025 | 51.99 | 52.12 | 52.12 | 52.37 | 50.72 | 1.74M |
| August 06, 2025 | 53.26 | 51.45 | 51.45 | 53.26 | 51.25 | 2.08M |
| August 05, 2025 | 54.4 | 53.16 | 53.16 | 54.67 | 53.05 | 1.95M |
| August 04, 2025 | 55.95 | 54.64 | 54.64 | 56.59 | 54.57 | 1.95M |
| August 01, 2025 | 56.75 | 55.99 | 55.99 | 56.82 | 55.5 | 1.67M |
| July 31, 2025 | 58.16 | 57.07 | 56.7 | 58.79 | 56.7 | 2.61M |