69.16
+0.1056(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 69.18 | 69.16 | 69.16 | 69.4 | 69.02 | 1.18M |
| December 03, 2025 | 68.43 | 69.05 | 69.05 | 69.11 | 68.4 | 1.24M |
| December 02, 2025 | 68.32 | 68.44 | 68.44 | 68.65 | 68.04 | 1.56M |
| December 01, 2025 | 67.93 | 68.09 | 68.09 | 68.55 | 67.89 | 1.01M |
| November 28, 2025 | 68.23 | 68.33 | 68.33 | 68.42 | 68.12 | 450,345 |
| November 26, 2025 | 67.88 | 68.1 | 68.1 | 68.39 | 67.87 | 1.18M |
| November 25, 2025 | 66.85 | 67.76 | 67.76 | 67.9 | 66.74 | 1.68M |
| November 24, 2025 | 66.53 | 66.71 | 66.71 | 66.95 | 66.19 | 1.79M |
| November 21, 2025 | 65.36 | 66.25 | 66.25 | 66.7 | 65.26 | 2.71M |
| November 20, 2025 | 66.69 | 65.04 | 65.04 | 67.01 | 64.99 | 3.45M |
| November 19, 2025 | 65.8 | 65.93 | 65.93 | 66.3 | 65.59 | 1.46M |
| November 18, 2025 | 65.61 | 65.64 | 65.64 | 66.07 | 65.23 | 1.96M |
| November 17, 2025 | 66.89 | 65.87 | 65.87 | 67.07 | 65.61 | 1.78M |
| November 14, 2025 | 66.73 | 66.93 | 66.93 | 67.34 | 66.48 | 2.16M |
| November 13, 2025 | 68.06 | 67.22 | 67.22 | 68.19 | 67.08 | 3.42M |
| November 12, 2025 | 68.06 | 68.23 | 68.23 | 68.4 | 68.06 | 1.25M |
| November 11, 2025 | 67.85 | 67.94 | 67.94 | 68.14 | 67.64 | 1.57M |
| November 10, 2025 | 67.71 | 67.84 | 67.84 | 68 | 67.18 | 1.22M |
| November 07, 2025 | 66.7 | 67.23 | 67.23 | 67.23 | 66.28 | 1.71M |
| November 06, 2025 | 67.61 | 66.88 | 66.88 | 67.61 | 66.66 | 1.53M |
| November 05, 2025 | 67.04 | 67.56 | 67.56 | 67.89 | 67.01 | 1.44M |
| November 04, 2025 | 66.78 | 66.98 | 66.98 | 67.35 | 66.77 | 1.28M |
| November 03, 2025 | 67.44 | 67.29 | 67.29 | 67.44 | 66.75 | 1.22M |
| October 31, 2025 | 67.41 | 67.28 | 67.28 | 67.51 | 66.93 | 1.15M |
| October 30, 2025 | 67.53 | 67.53 | 67.53 | 68.18 | 67.5 | 1.43M |
| October 29, 2025 | 68.22 | 67.93 | 67.93 | 68.49 | 67.69 | 1.53M |
| October 28, 2025 | 68.21 | 68.09 | 68.09 | 68.35 | 68.01 | 920,710 |
| October 27, 2025 | 68.18 | 68.31 | 68.31 | 68.43 | 68.09 | 823,638 |
| October 24, 2025 | 67.91 | 67.64 | 67.64 | 67.99 | 67.61 | 1M |
| October 23, 2025 | 67.08 | 67.38 | 67.38 | 67.5 | 67.01 | 1.35M |
| October 22, 2025 | 67.42 | 66.9 | 66.9 | 67.44 | 66.53 | 1.42M |
| October 21, 2025 | 66.83 | 67.31 | 67.31 | 67.43 | 66.79 | 1.05M |
| October 20, 2025 | 66.49 | 67 | 67 | 67.11 | 66.49 | 881,000 |
| October 17, 2025 | 65.76 | 66.11 | 66.11 | 66.24 | 65.6 | 1.03M |
| October 16, 2025 | 66.71 | 65.75 | 65.75 | 66.71 | 65.42 | 1.58M |
| October 15, 2025 | 67 | 66.58 | 66.58 | 67.15 | 65.98 | 1.6M |
| October 14, 2025 | 65.55 | 66.58 | 66.58 | 66.94 | 65.55 | 1.29M |
| October 13, 2025 | 65.81 | 66.08 | 66.08 | 66.23 | 65.68 | 1.26M |
| October 10, 2025 | 67 | 65.02 | 65.02 | 67.08 | 64.97 | 1.73M |
| October 09, 2025 | 67.33 | 66.81 | 66.81 | 67.41 | 66.65 | 1.18M |
| October 08, 2025 | 67.35 | 67.28 | 67.28 | 67.47 | 66.95 | 1.12M |
| October 07, 2025 | 68.06 | 67.22 | 67.22 | 68.11 | 67.14 | 759,137 |
| October 06, 2025 | 67.95 | 67.89 | 67.89 | 68.07 | 67.65 | 713,335 |
| October 03, 2025 | 67.6 | 67.67 | 67.67 | 68.06 | 67.48 | 1.22M |
| October 02, 2025 | 67.33 | 67.59 | 67.59 | 67.6 | 67.06 | 1.04M |
| October 01, 2025 | 67.01 | 67.19 | 67.19 | 67.28 | 66.9 | 798,315 |
| September 30, 2025 | 67.25 | 67.26 | 67.26 | 67.44 | 66.79 | 840,900 |
| September 29, 2025 | 67.59 | 67.29 | 67.29 | 67.59 | 67.12 | 1.43M |
| September 26, 2025 | 66.83 | 67.23 | 67.23 | 67.28 | 66.7 | 946,800 |
| September 25, 2025 | 66.59 | 66.58 | 66.58 | 66.74 | 66.26 | 1.02M |
| September 24, 2025 | 67.14 | 66.99 | 66.69 | 67.3 | 66.88 | 818,906 |
| September 23, 2025 | 67.09 | 67.13 | 66.83 | 67.53 | 66.9 | 984,500 |
| September 22, 2025 | 66.81 | 67.1 | 67.1 | 67.17 | 66.67 | 917,853 |
| September 19, 2025 | 67.12 | 66.92 | 66.92 | 67.12 | 66.57 | 1.01M |
| September 18, 2025 | 66.65 | 66.96 | 66.96 | 67.13 | 66.47 | 1.12M |
| September 17, 2025 | 66.22 | 66.32 | 66.32 | 66.92 | 65.81 | 991,600 |
| September 16, 2025 | 66.35 | 66.07 | 66.07 | 66.35 | 65.74 | 880,139 |
| September 15, 2025 | 66.49 | 66.27 | 66.27 | 66.53 | 66.17 | 936,458 |
| September 12, 2025 | 66.56 | 66.32 | 66.32 | 66.65 | 66.25 | 977,748 |
| September 11, 2025 | 65.86 | 66.71 | 66.71 | 66.76 | 65.82 | 1.31M |