63.19
-1.34(-2.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 64.45 | 63.19 | 63.19 | 64.68 | 63.07 | 222,138 |
| October 22, 2025 | 64.95 | 64.53 | 64.53 | 65.36 | 63.87 | 222,842 |
| October 21, 2025 | 65.19 | 65.07 | 65.07 | 65.81 | 64.72 | 250,714 |
| October 20, 2025 | 65.41 | 65.51 | 65.51 | 66.26 | 64.83 | 267,635 |
| October 17, 2025 | 66.1 | 65.32 | 65.32 | 66.34 | 65 | 260,800 |
| October 16, 2025 | 69.02 | 66.34 | 66.34 | 69.02 | 65.97 | 293,447 |
| October 15, 2025 | 68.41 | 69.07 | 69.07 | 69.1 | 67.89 | 441,184 |
| October 14, 2025 | 66.51 | 68.16 | 68.16 | 68.68 | 66.42 | 345,300 |
| October 13, 2025 | 66.81 | 67.18 | 67.18 | 67.53 | 66.32 | 315,834 |
| October 10, 2025 | 67.6 | 65.98 | 65.98 | 68.44 | 65.83 | 423,455 |
| October 09, 2025 | 67.67 | 67.41 | 67.41 | 68 | 66.9 | 413,000 |
| October 08, 2025 | 66.58 | 67.37 | 67.37 | 67.83 | 66.14 | 351,048 |
| October 07, 2025 | 65.93 | 66.46 | 66.46 | 67.23 | 65.93 | 618,757 |
| October 06, 2025 | 65.78 | 65.96 | 65.96 | 66.61 | 65.27 | 554,803 |
| October 03, 2025 | 64.55 | 65.38 | 65.38 | 65.71 | 64.5 | 473,800 |
| October 02, 2025 | 62.89 | 64.05 | 64.05 | 64.21 | 62.85 | 765,444 |
| October 01, 2025 | 64.15 | 62.57 | 62.57 | 64.28 | 62.33 | 755,900 |
| September 30, 2025 | 65.25 | 64.76 | 64.76 | 65.8 | 63.9 | 553,500 |
| September 29, 2025 | 65.93 | 65.25 | 65.25 | 65.97 | 65.01 | 428,443 |
| September 26, 2025 | 65.48 | 65.74 | 65.74 | 66.34 | 65.3 | 347,629 |
| September 25, 2025 | 65.32 | 65.34 | 65.34 | 65.81 | 65.02 | 369,681 |
| September 24, 2025 | 66.58 | 65.82 | 65.82 | 67.24 | 65.61 | 520,605 |
| September 23, 2025 | 66.5 | 66.62 | 66.62 | 67.28 | 66.23 | 878,913 |
| September 22, 2025 | 67.04 | 66.08 | 66.08 | 67.04 | 65.84 | 983,817 |
| September 19, 2025 | 68.92 | 67.05 | 67.05 | 68.92 | 66.82 | 1.79M |
| September 18, 2025 | 67.59 | 68.71 | 68.71 | 69.67 | 67.59 | 698,400 |
| September 17, 2025 | 68.17 | 67.26 | 67.26 | 69.47 | 66.93 | 689,800 |
| September 16, 2025 | 68.14 | 68.35 | 68.35 | 69.22 | 67.86 | 577,900 |
| September 15, 2025 | 68.88 | 68.17 | 68.17 | 69.44 | 67.97 | 804,747 |
| September 12, 2025 | 70.58 | 68.62 | 68.62 | 71.19 | 68.57 | 661,400 |
| September 11, 2025 | 68.95 | 70.7 | 70.7 | 71.63 | 68.68 | 1.05M |
| September 10, 2025 | 70.58 | 68.59 | 68.59 | 71.98 | 68.41 | 1.1M |
| September 09, 2025 | 70.89 | 71.16 | 70.67 | 71.91 | 70.84 | 484,826 |
| September 08, 2025 | 71.66 | 71.35 | 70.86 | 72.2 | 71.21 | 394,020 |
| September 05, 2025 | 72.56 | 71.45 | 70.96 | 73 | 70.55 | 601,136 |
| September 04, 2025 | 71.18 | 72.31 | 72.31 | 72.35 | 70.97 | 529,006 |
| September 03, 2025 | 71.04 | 70.58 | 70.58 | 71.41 | 70.07 | 704,466 |
| September 02, 2025 | 69.93 | 71.02 | 71.02 | 71.09 | 69.33 | 420,700 |
| August 29, 2025 | 71.91 | 71.28 | 71.28 | 71.91 | 71.02 | 566,800 |
| August 28, 2025 | 71.69 | 71.65 | 71.65 | 71.91 | 71.39 | 365,100 |
| August 27, 2025 | 71.13 | 71.5 | 71.5 | 71.99 | 71.13 | 452,900 |
| August 26, 2025 | 71.15 | 71.53 | 71.53 | 72.13 | 70.88 | 455,625 |
| August 25, 2025 | 71.73 | 71.23 | 71.23 | 71.79 | 71.15 | 446,600 |
| August 22, 2025 | 70.64 | 71.78 | 71.78 | 72.64 | 69.96 | 869,883 |
| August 21, 2025 | 69.71 | 69.78 | 69.78 | 70.16 | 69.34 | 888,429 |
| August 20, 2025 | 70.46 | 70.07 | 70.07 | 70.89 | 68.87 | 868,800 |
| August 19, 2025 | 70.95 | 70.87 | 70.87 | 71.55 | 70.36 | 376,100 |
| August 18, 2025 | 71.39 | 70.91 | 70.91 | 71.55 | 70.76 | 507,666 |
| August 15, 2025 | 71.52 | 71.26 | 71.26 | 71.58 | 70.95 | 653,349 |
| August 14, 2025 | 70.96 | 71.19 | 71.19 | 71.73 | 70.58 | 841,237 |
| August 13, 2025 | 72.95 | 71.73 | 71.73 | 72.97 | 71.06 | 663,445 |
| August 12, 2025 | 71.16 | 72.67 | 72.67 | 72.82 | 70.59 | 863,942 |
| August 11, 2025 | 71.17 | 70.99 | 70.99 | 72.31 | 70.86 | 763,500 |
| August 08, 2025 | 68.47 | 70.48 | 70.48 | 72.38 | 68.07 | 763,841 |
| August 07, 2025 | 69.91 | 67.12 | 67.12 | 70 | 66.29 | 843,500 |
| August 06, 2025 | 69.43 | 69.19 | 69.19 | 69.99 | 68.47 | 561,600 |
| August 05, 2025 | 69.26 | 69.24 | 69.24 | 69.71 | 68.13 | 448,412 |
| August 04, 2025 | 67.43 | 68.93 | 68.93 | 68.94 | 66.82 | 418,328 |
| August 01, 2025 | 67.41 | 66.8 | 66.8 | 68.29 | 65.38 | 776,700 |
| July 31, 2025 | 69.79 | 68.91 | 68.91 | 70.72 | 68.78 | 479,222 |