66.74
+0.45(+0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 66.12 | 66.28 | 66.28 | 66.32 | 65.96 | 2.76M |
| May 15, 2025 | 66 | 66.21 | 66.21 | 66.22 | 65.82 | 4.52M |
| May 14, 2025 | 66.02 | 65.69 | 65.69 | 66.1 | 65.62 | 3.05M |
| May 13, 2025 | 65.48 | 65.88 | 65.88 | 65.93 | 65.41 | 3M |
| May 12, 2025 | 65.56 | 65.61 | 65.62 | 65.61 | 65.24 | 4.6M |
| May 09, 2025 | 65.15 | 64.97 | 64.97 | 65.2 | 64.85 | 2.36M |
| May 08, 2025 | 64.9 | 64.61 | 64.61 | 64.99 | 64.61 | 2.34M |
| May 07, 2025 | 64.84 | 64.78 | 64.78 | 65.01 | 64.6 | 2.93M |
| May 06, 2025 | 65.26 | 65.16 | 65.16 | 65.34 | 65.04 | 4.57M |
| May 05, 2025 | 65.27 | 65.27 | 65.27 | 65.43 | 65.25 | 3.6M |
| May 02, 2025 | 64.95 | 65.03 | 65.03 | 65.13 | 64.83 | 3.57M |
| May 01, 2025 | 63.99 | 63.7 | 63.7 | 64.13 | 63.64 | 2.55M |
| April 30, 2025 | 63.51 | 63.86 | 63.86 | 64.02 | 63.23 | 3.42M |
| April 29, 2025 | 63.77 | 63.95 | 63.95 | 64.04 | 63.73 | 2.75M |
| April 28, 2025 | 63.55 | 63.73 | 63.73 | 63.77 | 63.37 | 3.01M |
| April 25, 2025 | 63.01 | 63.37 | 63.37 | 63.39 | 62.97 | 3.21M |
| April 24, 2025 | 62.8 | 63.34 | 63.34 | 63.35 | 62.66 | 2.8M |
| April 23, 2025 | 62.83 | 62.51 | 62.51 | 63.26 | 62.39 | 5.94M |
| April 22, 2025 | 61.92 | 62.23 | 62.23 | 62.52 | 61.85 | 3.43M |
| April 21, 2025 | 61.22 | 60.99 | 60.99 | 61.69 | 60.69 | 3.64M |
| April 17, 2025 | 61.27 | 61.32 | 61.32 | 61.69 | 61.16 | 3.13M |
| April 16, 2025 | 60.91 | 60.7 | 60.7 | 61.31 | 60.47 | 3.86M |
| April 15, 2025 | 61 | 61.02 | 61.02 | 61.31 | 60.92 | 3.62M |
| April 14, 2025 | 60.51 | 60.69 | 60.69 | 60.99 | 60.27 | 5.18M |
| April 11, 2025 | 58.94 | 60.03 | 60.03 | 60.13 | 58.8 | 5.49M |
| April 10, 2025 | 58.68 | 58.43 | 58.43 | 58.76 | 57.25 | 6.4M |
| April 09, 2025 | 55.66 | 59.5 | 59.5 | 59.72 | 55.32 | 13.55M |
| April 08, 2025 | 57.74 | 55.54 | 55.54 | 57.81 | 54.98 | 9.83M |
| April 07, 2025 | 55.36 | 55.89 | 55.89 | 57.89 | 55.12 | 20.28M |
| April 04, 2025 | 58.89 | 57.45 | 57.45 | 59.06 | 57.33 | 9.15M |
| April 03, 2025 | 61.6 | 61.19 | 61.19 | 61.86 | 61.1 | 5.64M |
| April 02, 2025 | 61.89 | 62.44 | 62.44 | 62.52 | 61.86 | 2.68M |
| April 01, 2025 | 62.09 | 62.28 | 62.28 | 62.46 | 61.84 | 4.38M |
| March 31, 2025 | 61.72 | 62.1 | 62.1 | 62.21 | 61.46 | 4.21M |
| March 28, 2025 | 62.96 | 62.51 | 62.51 | 62.96 | 62.39 | 4.34M |
| March 27, 2025 | 63.05 | 63.25 | 63.25 | 63.43 | 63.01 | 2.48M |
| March 26, 2025 | 63.5 | 63.11 | 63.11 | 63.59 | 63.01 | 3.34M |
| March 25, 2025 | 63.84 | 63.77 | 63.77 | 63.9 | 63.67 | 4.18M |
| March 24, 2025 | 63.71 | 63.56 | 63.56 | 63.71 | 63.37 | 3.86M |
| March 21, 2025 | 63.29 | 63.46 | 63.46 | 63.55 | 63.21 | 4.67M |
| March 20, 2025 | 63.59 | 63.96 | 63.77 | 64.03 | 63.56 | 2.77M |
| March 19, 2025 | 64.24 | 64.46 | 64.46 | 64.71 | 64.1 | 3.53M |
| March 18, 2025 | 64.27 | 64.29 | 64.29 | 64.35 | 63.94 | 4.48M |
| March 17, 2025 | 63.75 | 64.37 | 64.37 | 64.44 | 63.73 | 5.33M |
| March 14, 2025 | 63.1 | 63.54 | 63.54 | 63.59 | 63.02 | 4.06M |
| March 13, 2025 | 62.41 | 62.43 | 62.43 | 62.65 | 62.25 | 4.03M |
| March 12, 2025 | 62.78 | 62.81 | 62.81 | 62.94 | 62.38 | 3.18M |
| March 11, 2025 | 62.55 | 62.38 | 62.38 | 62.73 | 61.96 | 4.55M |
| March 10, 2025 | 62.97 | 62.43 | 62.43 | 63.06 | 62.02 | 5.05M |
| March 07, 2025 | 63.42 | 63.88 | 63.88 | 63.92 | 63.21 | 4.65M |
| March 06, 2025 | 63.56 | 63.34 | 63.34 | 63.97 | 63.26 | 9.26M |
| March 05, 2025 | 63.16 | 63.85 | 63.85 | 63.94 | 63.08 | 7.27M |
| March 04, 2025 | 61.86 | 62.29 | 62.29 | 62.88 | 61.44 | 7.73M |
| March 03, 2025 | 62.94 | 62.26 | 62.26 | 63.09 | 61.95 | 5.25M |
| February 28, 2025 | 61.78 | 62.05 | 62.05 | 62.08 | 61.5 | 3.69M |
| February 27, 2025 | 62.81 | 62.22 | 62.22 | 62.86 | 62.21 | 2.56M |
| February 26, 2025 | 63.15 | 63.06 | 63.06 | 63.53 | 62.95 | 3M |
| February 25, 2025 | 63.01 | 62.87 | 62.87 | 63.08 | 62.61 | 2.71M |
| February 24, 2025 | 62.89 | 62.52 | 62.52 | 62.91 | 62.42 | 2.96M |
| February 21, 2025 | 63.34 | 62.83 | 62.83 | 63.38 | 62.71 | 3.29M |