65.64
+0.045(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 65.06 | 65.64 | 65.64 | 65.93 | 60.96 | 3.68M |
| October 22, 2025 | 62.62 | 65.59 | 65.59 | 67 | 61.73 | 4.92M |
| October 21, 2025 | 54.6 | 57.05 | 57.05 | 57.66 | 54.09 | 2.74M |
| October 20, 2025 | 54.05 | 54.79 | 54.79 | 55.02 | 53.73 | 1.36M |
| October 17, 2025 | 54.48 | 53.38 | 53.38 | 55.39 | 53.29 | 1.33M |
| October 16, 2025 | 55.73 | 54.59 | 54.59 | 56.47 | 54.25 | 872,200 |
| October 15, 2025 | 56.67 | 55.24 | 55.24 | 56.67 | 54.71 | 931,529 |
| October 14, 2025 | 54 | 55.83 | 55.83 | 56.16 | 53.68 | 1.37M |
| October 13, 2025 | 54.77 | 54.86 | 54.86 | 55.03 | 54.25 | 796,000 |
| October 10, 2025 | 56.29 | 53.72 | 53.72 | 56.83 | 53.48 | 885,166 |
| October 09, 2025 | 56.09 | 56.23 | 56.23 | 56.25 | 55.12 | 830,174 |
| October 08, 2025 | 55.58 | 56.2 | 56.2 | 56.34 | 54.98 | 1.13M |
| October 07, 2025 | 55.64 | 55.05 | 55.05 | 55.78 | 54.02 | 1.04M |
| October 06, 2025 | 55.52 | 55.72 | 55.72 | 56.67 | 54.56 | 1.45M |
| October 03, 2025 | 57.64 | 55.46 | 55.46 | 58 | 55.4 | 1.3M |
| October 02, 2025 | 57.46 | 57.54 | 57.54 | 57.86 | 56.86 | 1.14M |
| October 01, 2025 | 57.37 | 57.05 | 57.05 | 58.32 | 56.41 | 1.28M |
| September 30, 2025 | 58.61 | 57.5 | 57.47 | 58.7 | 57.05 | 1.06M |
| September 29, 2025 | 59.21 | 58.59 | 58.59 | 59.53 | 58.42 | 850,168 |
| September 26, 2025 | 58.29 | 58.66 | 58.66 | 58.84 | 57.75 | 933,300 |
| September 25, 2025 | 59.29 | 58.29 | 58.29 | 59.29 | 57.68 | 730,810 |
| September 24, 2025 | 60.6 | 60.18 | 60.18 | 61 | 59.62 | 1.32M |
| September 23, 2025 | 60.32 | 60.36 | 60.36 | 60.8 | 59.76 | 854,331 |
| September 22, 2025 | 59.37 | 59.98 | 59.98 | 60.22 | 58.6 | 943,825 |
| September 19, 2025 | 59.72 | 59.68 | 59.68 | 60.2 | 58.99 | 5.13M |
| September 18, 2025 | 59.49 | 59.68 | 59.68 | 60.46 | 58.87 | 1.26M |
| September 17, 2025 | 58.28 | 58.52 | 58.52 | 58.93 | 57.68 | 1.03M |
| September 16, 2025 | 59.4 | 58.04 | 58.04 | 59.44 | 57.78 | 1.48M |
| September 15, 2025 | 58.26 | 59.23 | 59.23 | 59.36 | 58 | 1.47M |
| September 12, 2025 | 58.38 | 58.07 | 58.07 | 58.85 | 57.58 | 1.45M |
| September 11, 2025 | 56.96 | 58.08 | 58.08 | 58.39 | 56.66 | 1.21M |
| September 10, 2025 | 57.13 | 56.45 | 56.45 | 57.75 | 55.84 | 1.15M |
| September 09, 2025 | 57.58 | 57.01 | 57.01 | 57.93 | 56.67 | 942,855 |
| September 08, 2025 | 55.87 | 57.5 | 57.5 | 57.71 | 55.78 | 1.75M |
| September 05, 2025 | 54.11 | 55.51 | 55.51 | 55.54 | 53.92 | 1.33M |
| September 04, 2025 | 53.66 | 53.81 | 53.81 | 53.9 | 52.26 | 1M |
| September 03, 2025 | 53.44 | 53.87 | 53.87 | 54.25 | 52.82 | 1.17M |
| September 02, 2025 | 52.95 | 53.7 | 53.7 | 54.25 | 52.74 | 923,413 |
| August 29, 2025 | 53.74 | 54.21 | 54.21 | 54.25 | 53.36 | 943,513 |
| August 28, 2025 | 53.08 | 53.61 | 53.61 | 53.82 | 53.06 | 1.03M |
| August 27, 2025 | 52.37 | 52.88 | 52.88 | 53.27 | 52.37 | 893,681 |
| August 26, 2025 | 52.89 | 52.31 | 52.31 | 53.22 | 52.18 | 913,635 |
| August 25, 2025 | 52.61 | 52.82 | 52.82 | 53.46 | 52.51 | 963,343 |
| August 22, 2025 | 51.06 | 52.93 | 52.93 | 53.05 | 50.78 | 1.18M |
| August 21, 2025 | 51.42 | 51.12 | 51.12 | 51.5 | 50.39 | 945,700 |
| August 20, 2025 | 52.04 | 51.82 | 51.82 | 52.27 | 51.27 | 950,300 |
| August 19, 2025 | 53.26 | 52.3 | 52.3 | 53.75 | 51.94 | 971,800 |
| August 18, 2025 | 52.61 | 53.24 | 53.24 | 53.48 | 52.61 | 1.01M |
| August 15, 2025 | 52.01 | 52.66 | 52.66 | 53.18 | 51.94 | 1.12M |
| August 14, 2025 | 52.31 | 51.92 | 51.92 | 52.9 | 51.83 | 1.12M |
| August 13, 2025 | 51.01 | 52.89 | 52.89 | 52.96 | 50.75 | 1.31M |
| August 12, 2025 | 50.13 | 50.96 | 50.96 | 51.21 | 49.32 | 1.91M |
| August 11, 2025 | 51 | 49.75 | 49.75 | 51.69 | 49.55 | 2.71M |
| August 08, 2025 | 54.01 | 51.22 | 51.22 | 54.26 | 50.73 | 2.77M |
| August 07, 2025 | 58.09 | 53.78 | 53.78 | 58.83 | 52.57 | 2.58M |
| August 06, 2025 | 57.55 | 57.65 | 57.65 | 57.83 | 56.84 | 1.04M |
| August 05, 2025 | 58.88 | 57.1 | 57.1 | 58.88 | 56.94 | 1.31M |
| August 04, 2025 | 57.89 | 58.49 | 58.49 | 58.71 | 57.63 | 987,712 |
| August 01, 2025 | 58 | 57.4 | 57.4 | 58.54 | 56.8 | 1.53M |
| July 31, 2025 | 60.23 | 58.71 | 58.71 | 60.27 | 58.58 | 1.4M |