65.38
-0.03125(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 65.3 | 65.38 | 65.38 | 65.46 | 65.28 | 4,288 |
| December 23, 2025 | 65.21 | 65.42 | 65.42 | 65.56 | 65.18 | 154,822 |
| December 22, 2025 | 64.76 | 65.26 | 65.26 | 65.26 | 64.5 | 12,618 |
| December 19, 2025 | 64.07 | 64.58 | 64.58 | 64.58 | 64.03 | 18,892 |
| December 18, 2025 | 64.23 | 64.55 | 64.55 | 64.67 | 64.21 | 7,611 |
| December 17, 2025 | 64.19 | 64.46 | 64.46 | 64.72 | 64.19 | 9,868 |
| December 16, 2025 | 64.99 | 64.34 | 64.34 | 64.99 | 64.34 | 12,714 |
| December 15, 2025 | 64.83 | 64.65 | 64.65 | 65 | 64.65 | 15,183 |
| December 12, 2025 | 64.68 | 64.51 | 64.51 | 64.82 | 64.51 | 4,239 |
| December 11, 2025 | 63.2 | 64.19 | 64.19 | 64.22 | 63.13 | 19,667 |
| December 10, 2025 | 62.74 | 63.06 | 63.06 | 63.06 | 62.58 | 15,739 |
| December 09, 2025 | 62.92 | 63.33 | 63.33 | 63.35 | 62.8 | 6,518 |
| December 08, 2025 | 63.08 | 62.79 | 62.79 | 64 | 62.79 | 14,716 |
| December 05, 2025 | 63.03 | 63.17 | 63.17 | 63.4 | 62.96 | 38,577 |
| December 04, 2025 | 63.01 | 63.09 | 63.09 | 63.28 | 62.93 | 14,137 |
| December 03, 2025 | 62.31 | 62.66 | 62.66 | 62.66 | 62.21 | 15,246 |
| December 02, 2025 | 62.17 | 62.27 | 62.27 | 62.38 | 61.97 | 9,842 |
| December 01, 2025 | 62.33 | 62.55 | 62.55 | 62.6 | 62.19 | 7,552 |
| November 28, 2025 | 62.32 | 62.95 | 62.95 | 62.95 | 62.21 | 26,510 |
| November 27, 2025 | 62.31 | 62.27 | 62.27 | 62.37 | 62.24 | 7,673 |
| November 26, 2025 | 61.92 | 62.34 | 62.34 | 62.37 | 61.78 | 33,357 |
| November 25, 2025 | 60.99 | 61.5 | 61.5 | 61.51 | 60.99 | 30,207 |
| November 24, 2025 | 61 | 60.84 | 60.84 | 61 | 60.6 | 8,725 |
| November 21, 2025 | 60.35 | 60.51 | 60.51 | 60.58 | 60.23 | 13,309 |
| November 20, 2025 | 61.1 | 61.04 | 61.04 | 61.59 | 60.82 | 6,684 |
| November 19, 2025 | 60.54 | 60.3 | 60.3 | 60.61 | 60.3 | 69,617 |
| November 18, 2025 | 60.38 | 60.49 | 60.49 | 60.57 | 60.11 | 38,703 |
| November 17, 2025 | 61.87 | 61.31 | 61.31 | 61.87 | 61.16 | 22,058 |
| November 14, 2025 | 62.23 | 61.98 | 61.98 | 62.43 | 61.59 | 7,053 |
| November 13, 2025 | 63.23 | 62.76 | 62.76 | 63.27 | 62.76 | 12,218 |
| November 12, 2025 | 62.6 | 63.14 | 63.14 | 63.3 | 62.54 | 13,572 |
| November 11, 2025 | 62.23 | 62.45 | 62.45 | 62.45 | 62.22 | 12,638 |
| November 10, 2025 | 61.97 | 62.03 | 62.03 | 62.48 | 61.97 | 29,508 |
| November 07, 2025 | 61.74 | 61.4 | 61.4 | 61.85 | 61.4 | 14,358 |
| November 06, 2025 | 61.74 | 61.47 | 61.47 | 61.91 | 61.42 | 26,545 |
| November 05, 2025 | 61.78 | 61.79 | 61.79 | 61.79 | 61.6 | 11,140 |
| November 04, 2025 | 60.99 | 61.71 | 61.71 | 61.71 | 60.73 | 11,050 |
| November 03, 2025 | 61.58 | 61.26 | 61.26 | 61.74 | 60.78 | 8,071 |
| October 31, 2025 | 61.21 | 61.5 | 61.5 | 61.58 | 61.03 | 31,523 |
| October 30, 2025 | 61.47 | 61.87 | 61.87 | 62.12 | 61.17 | 10,187 |
| October 29, 2025 | 62.28 | 61.72 | 61.72 | 62.55 | 61.49 | 162,693 |
| October 28, 2025 | 62.67 | 62.44 | 62.44 | 62.74 | 62.44 | 2,474 |
| October 27, 2025 | 62.88 | 62.72 | 62.72 | 62.93 | 62.62 | 11,544 |
| October 24, 2025 | 61.99 | 62.57 | 62.57 | 62.57 | 61.83 | 4,179 |
| October 23, 2025 | 61.93 | 61.64 | 61.64 | 61.93 | 61.64 | 9,620 |
| October 22, 2025 | 62.13 | 61.75 | 61.75 | 62.22 | 61.68 | 14,357 |
| October 21, 2025 | 62.12 | 62.25 | 62.25 | 62.37 | 61.94 | 8,654 |
| October 20, 2025 | 61.52 | 61.89 | 61.89 | 62 | 61.51 | 9,643 |
| October 17, 2025 | 60.36 | 61.14 | 61.14 | 61.35 | 59.87 | 23,847 |
| October 16, 2025 | 62.72 | 62.02 | 62.02 | 62.77 | 61.8 | 14,813 |
| October 15, 2025 | 62.8 | 62.88 | 62.88 | 63.23 | 62.8 | 16,573 |
| October 14, 2025 | 61.66 | 62.2 | 62.2 | 62.31 | 61.51 | 21,677 |
| October 13, 2025 | 62.07 | 62.06 | 62.06 | 62.11 | 61.62 | 19,268 |
| October 10, 2025 | 62.74 | 62.12 | 62.12 | 63.03 | 62.05 | 9,523 |
| October 09, 2025 | 62.97 | 62.8 | 62.8 | 63.15 | 62.76 | 28,746 |
| October 08, 2025 | 63.25 | 63.3 | 63.3 | 63.4 | 62.83 | 4,361 |
| October 07, 2025 | 63.04 | 63.24 | 63.24 | 63.5 | 63.04 | 5,122 |
| October 06, 2025 | 63.19 | 63.33 | 63.33 | 63.5 | 62.76 | 14,138 |
| October 03, 2025 | 62.75 | 63.14 | 63.14 | 63.27 | 62.75 | 12,963 |
| October 02, 2025 | 62.97 | 62.46 | 62.46 | 62.97 | 62.46 | 26,455 |