66.05
+1.0516(+1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 63.5 | 65 | 65 | 65 | 63.5 | 1,108 |
| May 19, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 502 |
| May 16, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | 0 |
| May 15, 2025 | 64.5 | 65.72 | 65.72 | 65.72 | 64.5 | 1,100 |
| May 14, 2025 | 64.45 | 66.8 | 66.8 | 66.8 | 63.8 | 15,808 |
| May 13, 2025 | 66.8 | 66.8 | 66.8 | 66.8 | 66.8 | 0 |
| May 12, 2025 | 64.45 | 66.8 | 66.8 | 66.8 | 63.8 | 15,808 |
| May 09, 2025 | 64.47 | 63.75 | 63.75 | 64.47 | 63.75 | 800 |
| May 08, 2025 | 64.34 | 64.17 | 64.17 | 64.5 | 62.95 | 2,566 |
| May 07, 2025 | 63.11 | 63.1 | 63.1 | 63.11 | 63.1 | 704 |
| May 06, 2025 | 61.75 | 61.83 | 61.83 | 64.5 | 61.75 | 17,255 |
| May 05, 2025 | 62.82 | 62.71 | 62.71 | 62.82 | 62.5 | 3,000 |
| May 02, 2025 | 63 | 63.75 | 63.75 | 64.25 | 62.75 | 6,647 |
| May 01, 2025 | 62.24 | 62.25 | 62.25 | 62.25 | 61.88 | 6,555 |
| April 30, 2025 | 62 | 62.25 | 62.25 | 62.5 | 61 | 2,600 |
| April 29, 2025 | 64 | 62.5 | 62.5 | 64.49 | 62.5 | 2,800 |
| April 28, 2025 | 62.05 | 62.3 | 62.3 | 62.33 | 62 | 2,000 |
| April 25, 2025 | 62.04 | 61.65 | 61.65 | 62.05 | 61.53 | 3,043 |
| April 24, 2025 | 61.25 | 61.66 | 61.66 | 61.66 | 61.25 | 2,000 |
| April 23, 2025 | 62.5 | 61.25 | 61.25 | 62.5 | 61.25 | 2,115 |
| April 22, 2025 | 61.4 | 61.56 | 61.56 | 61.56 | 61.4 | 700 |
| April 21, 2025 | 64.5 | 63.6 | 61.59 | 64.5 | 61.59 | 575 |
| April 17, 2025 | 60.85 | 61.31 | 61.31 | 61.5 | 60.85 | 5,218 |
| April 16, 2025 | 62.5 | 60.75 | 60.75 | 62.5 | 60.75 | 4,871 |
| April 15, 2025 | 61.18 | 62 | 62 | 62.33 | 61 | 11,602 |
| April 14, 2025 | 60.25 | 60.51 | 60.51 | 60.76 | 59.38 | 25,348 |
| April 11, 2025 | 59.88 | 59.98 | 59.98 | 59.99 | 58.06 | 2,205 |
| April 10, 2025 | 59.22 | 61.69 | 61.69 | 61.69 | 57.78 | 17,629 |
| April 09, 2025 | 58 | 61.34 | 61.34 | 61.62 | 58 | 19,900 |
| April 08, 2025 | 59 | 58.96 | 58.96 | 59.84 | 56.77 | 29,721 |
| April 07, 2025 | 58.17 | 58.56 | 58.56 | 63.76 | 58.09 | 18,000 |
| April 04, 2025 | 63.02 | 63.81 | 63.81 | 65 | 62.23 | 13,932 |
| April 03, 2025 | 64.61 | 66 | 66 | 66 | 64 | 6,802 |
| April 02, 2025 | 71.62 | 64.81 | 64.81 | 71.62 | 63.01 | 64,700 |
| April 01, 2025 | 65.53 | 71.01 | 71.01 | 75.73 | 65.53 | 84,750 |
| March 31, 2025 | 64.46 | 64.5 | 64.5 | 65.83 | 61.04 | 25,900 |
| March 28, 2025 | 64 | 65.12 | 65.12 | 65.12 | 63.5 | 20,808 |
| March 27, 2025 | 64 | 64 | 64 | 64.24 | 64 | 6,413 |
| March 26, 2025 | 64.09 | 64 | 64 | 64.09 | 64 | 17,206 |
| March 25, 2025 | 64 | 64.5 | 64.5 | 65.9 | 64 | 13,938 |
| March 24, 2025 | 64.24 | 65 | 65 | 65.21 | 63 | 32,229 |
| March 21, 2025 | 64.25 | 64.5 | 64.5 | 64.5 | 64.01 | 6,718 |
| March 20, 2025 | 63.92 | 64.25 | 64.25 | 64.89 | 63.92 | 3,060 |
| March 19, 2025 | 64.01 | 63.89 | 63.89 | 64.8 | 63.5 | 30,000 |
| March 18, 2025 | 63.55 | 64.5 | 64.5 | 64.5 | 63.5 | 4,808 |
| March 17, 2025 | 63.75 | 65.1 | 65.1 | 65.1 | 62.99 | 6,300 |
| March 14, 2025 | 63.79 | 63.5 | 63.5 | 63.99 | 62.5 | 10,316 |
| March 13, 2025 | 65.5 | 62.01 | 62.01 | 65.5 | 62.01 | 7,004 |
| March 12, 2025 | 70 | 65.5 | 65.5 | 70 | 64.94 | 27,100 |
| March 11, 2025 | 80.69 | 67.31 | 67.31 | 80.69 | 67.31 | 45,200 |
| March 10, 2025 | 65.7 | 78.04 | 78.04 | 82.89 | 65.7 | 57,103 |
| March 07, 2025 | 67 | 73 | 73 | 73 | 65.4 | 20,529 |
| March 06, 2025 | 65 | 67.71 | 67.71 | 67.71 | 63.97 | 4,723 |
| March 05, 2025 | 62.79 | 65 | 65 | 65 | 62.79 | 11,500 |
| March 04, 2025 | 61.5 | 62.91 | 62.91 | 62.91 | 61.01 | 30,914 |
| March 03, 2025 | 61.5 | 61.93 | 61.93 | 61.93 | 60.06 | 3,836 |
| February 28, 2025 | 61 | 61.25 | 61.25 | 62.24 | 60.73 | 9,910 |
| February 27, 2025 | 60.01 | 61 | 61 | 61.5 | 60.01 | 6,432 |
| February 26, 2025 | 62.11 | 61.5 | 61.5 | 62.98 | 60.13 | 17,418 |
| February 25, 2025 | 64.26 | 62 | 62 | 64.26 | 62 | 13,400 |
