65.81
+0.68(+1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2025 | 56.87 | 57.6 | 57.6 | 58.04 | 56.6 | 3.95M |
| March 21, 2025 | 56.74 | 55.87 | 55.87 | 57.36 | 55.26 | 9.12M |
| March 20, 2025 | 56.09 | 57.42 | 57.42 | 58.68 | 55.82 | 4.67M |
| March 19, 2025 | 53.77 | 56.2 | 56.2 | 56.44 | 53.77 | 3.45M |
| March 18, 2025 | 56.15 | 55 | 55 | 56.54 | 54.73 | 5.13M |
| March 17, 2025 | 55.31 | 56.41 | 56.41 | 57.11 | 54.72 | 3.13M |
| March 14, 2025 | 55.6 | 55.31 | 55.31 | 55.9 | 54.64 | 3.02M |
| March 13, 2025 | 55.86 | 54.94 | 54.94 | 56.41 | 54.56 | 5.88M |
| March 12, 2025 | 56.68 | 56.15 | 56.15 | 56.91 | 55.67 | 3.32M |
| March 11, 2025 | 55.44 | 55.92 | 55.92 | 56.98 | 55.06 | 4.47M |
| March 10, 2025 | 56.55 | 55.33 | 55.33 | 57.12 | 54.6 | 5.6M |
| March 07, 2025 | 58.38 | 57.17 | 57.17 | 58.5 | 55.27 | 4.4M |
| March 06, 2025 | 61.35 | 58.63 | 58.63 | 62.02 | 58.61 | 4.65M |
| March 05, 2025 | 62.05 | 62.19 | 62.04 | 62.73 | 61.2 | 2.91M |
| March 04, 2025 | 61.61 | 61.79 | 61.79 | 62.89 | 59.81 | 3.4M |
| March 03, 2025 | 63.86 | 62.51 | 62.51 | 64.17 | 62.02 | 3.3M |
| February 28, 2025 | 63.39 | 63.88 | 63.88 | 64.32 | 62.23 | 2.66M |
| February 27, 2025 | 64.59 | 62.94 | 62.94 | 65.38 | 62.88 | 2.15M |
| February 26, 2025 | 65.33 | 64.57 | 64.57 | 66 | 64.48 | 2.94M |
| February 25, 2025 | 64.17 | 65.13 | 65.13 | 65.64 | 63.87 | 3.14M |
| February 24, 2025 | 63.35 | 63.88 | 63.88 | 64.98 | 63.35 | 3.62M |
| February 21, 2025 | 63.88 | 63.3 | 63.3 | 66.09 | 62.85 | 2.98M |
| February 20, 2025 | 65.48 | 65.23 | 65.23 | 68.98 | 64.88 | 2.94M |
| February 19, 2025 | 68.98 | 66.8 | 66.8 | 68.98 | 66.29 | 4.39M |
| February 18, 2025 | 68 | 69.15 | 69.15 | 69.87 | 67.38 | 1.58M |
| February 14, 2025 | 68.96 | 68.78 | 68.78 | 69.55 | 68.3 | 2.99M |
| February 13, 2025 | 66.59 | 68.44 | 68.44 | 68.48 | 66.29 | 2.77M |
| February 12, 2025 | 65.04 | 66.5 | 66.5 | 66.55 | 64.71 | 2.39M |
| February 11, 2025 | 65.93 | 66.58 | 66.58 | 66.77 | 65.39 | 4.07M |
| February 10, 2025 | 64.44 | 64.75 | 64.75 | 64.93 | 64.09 | 2.21M |
| February 07, 2025 | 65.26 | 64.44 | 64.44 | 65.6 | 64.21 | 2.28M |
| February 06, 2025 | 66.56 | 65.26 | 65.26 | 66.88 | 65 | 3.09M |
| February 05, 2025 | 65.46 | 66.51 | 66.51 | 66.69 | 63.85 | 4.49M |
| February 04, 2025 | 66.5 | 64.79 | 64.79 | 67.46 | 64.43 | 5.93M |
| February 03, 2025 | 65.63 | 66.92 | 66.92 | 68.53 | 65.15 | 8.49M |
| January 31, 2025 | 64.02 | 63.14 | 63.14 | 64.49 | 62.98 | 2.07M |
| January 30, 2025 | 62.43 | 64.37 | 64.37 | 64.65 | 62.43 | 2.94M |
| January 29, 2025 | 61.88 | 62.03 | 62.03 | 62.87 | 60.58 | 2.92M |
| January 28, 2025 | 59.5 | 60.62 | 60.62 | 61.14 | 59.28 | 3.7M |
| January 27, 2025 | 59.27 | 59.66 | 59.66 | 60.68 | 59.27 | 1.79M |
| January 24, 2025 | 60.24 | 60.07 | 60.07 | 60.25 | 59.3 | 1.95M |
| January 23, 2025 | 60.41 | 60.26 | 60.26 | 60.41 | 59.36 | 1.33M |
| January 22, 2025 | 61.46 | 60.65 | 60.65 | 61.6 | 60.39 | 1.24M |
| January 21, 2025 | 59.88 | 61.11 | 61.11 | 61.28 | 59.67 | 1.54M |
| January 17, 2025 | 59.94 | 59.6 | 59.6 | 60.16 | 59.45 | 1.18M |
| January 16, 2025 | 57.9 | 59.54 | 59.54 | 59.6 | 57.67 | 1.8M |
| January 15, 2025 | 57.8 | 57.64 | 57.64 | 58.23 | 57.35 | 1.17M |
| January 14, 2025 | 56.07 | 56.7 | 56.7 | 57.02 | 56.05 | 1.18M |
| January 13, 2025 | 54.82 | 56.07 | 56.07 | 56.07 | 54.65 | 1.14M |
| January 10, 2025 | 54.51 | 55.14 | 55.14 | 55.77 | 54.51 | 1.02M |
| January 08, 2025 | 54.34 | 55.12 | 55.12 | 55.27 | 53.54 | 762,300 |
| January 07, 2025 | 55.64 | 54.98 | 54.98 | 55.87 | 54.42 | 1.07M |
| January 06, 2025 | 56.05 | 55.5 | 55.5 | 56.78 | 55.36 | 1.11M |
| January 03, 2025 | 56.09 | 55.74 | 55.74 | 56.33 | 55.36 | 1.06M |
| January 02, 2025 | 57.13 | 55.82 | 55.82 | 57.19 | 55.77 | 1.45M |
| December 31, 2024 | 57.15 | 56.69 | 56.69 | 57.55 | 56.64 | 1.37M |
| December 30, 2024 | 54.61 | 56.98 | 56.98 | 57.26 | 54.23 | 2.27M |
| December 27, 2024 | 55.42 | 55.03 | 55.03 | 55.87 | 54.63 | 669,809 |
| December 26, 2024 | 55.71 | 55.83 | 55.83 | 56.05 | 55.17 | 765,200 |
| December 24, 2024 | 55.83 | 56.01 | 56.01 | 56.08 | 55.31 | 254,300 |
