69.41
+0.49(+0.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 68.38 | 69.41 | 69.49 | 69.65 | 68.38 | 96 |
September 25, 2025 | 69.41 | 69.01 | 69.01 | 69.41 | 68.92 | 212 |
September 24, 2025 | 69.44 | 69.48 | 69.48 | 69.63 | 69.26 | 1,741 |
September 23, 2025 | 67.54 | 68.6 | 68.6 | 68.87 | 67.54 | 41 |
September 22, 2025 | 67.33 | 66.67 | 66.67 | 68.29 | 65.86 | 799 |
September 19, 2025 | 64.5 | 67.2 | 66.45 | 69.04 | 63.33 | 862 |
September 18, 2025 | 64.03 | 63.59 | 62.88 | 64.45 | 62.9 | 208 |
September 17, 2025 | 63.78 | 64.03 | 63.31 | 64.12 | 63.6 | 538 |
September 16, 2025 | 65.45 | 64.66 | 63.94 | 65.45 | 64.49 | 34 |
September 15, 2025 | 65.75 | 65.66 | 64.92 | 66.13 | 65.6 | 288 |
September 12, 2025 | 64.79 | 65.45 | 65.43 | 65.63 | 64.7 | 380 |
September 11, 2025 | 63.95 | 64.01 | 64.01 | 64.01 | 63.74 | 111 |
September 10, 2025 | 63.7 | 64.11 | 64.11 | 64.14 | 63.7 | 95 |
September 09, 2025 | 63.98 | 64.33 | 64.33 | 64.33 | 62.77 | 416 |
September 08, 2025 | 63.44 | 62.68 | 62.68 | 63.44 | 62.54 | 924 |
September 05, 2025 | 63.82 | 63.08 | 63.08 | 63.82 | 63.08 | 77 |
September 04, 2025 | 63.83 | 63.1 | 62.97 | 63.83 | 62.86 | 4,300 |
September 03, 2025 | 63.55 | 63.01 | 63.01 | 63.59 | 63.01 | 256 |
September 02, 2025 | 64.32 | 63.84 | 63.84 | 64.32 | 63.28 | 253 |
August 29, 2025 | 64.3 | 64.32 | 64.32 | 64.73 | 64.07 | 260 |
August 28, 2025 | 64.68 | 64.37 | 64.37 | 64.8 | 64.37 | 128 |
August 27, 2025 | 64.48 | 64.54 | 64.54 | 64.79 | 64.19 | 423 |
August 26, 2025 | 63.34 | 63.71 | 63.71 | 63.92 | 63.33 | 3,900 |
August 22, 2025 | 65.42 | 66.08 | 66.34 | 66.54 | 65.42 | 128 |
August 21, 2025 | 65.64 | 65.47 | 65.47 | 65.93 | 65.4 | 128 |
August 20, 2025 | 65.73 | 66.27 | 66.27 | 67.08 | 65.73 | 1,620 |
August 19, 2025 | 64.89 | 65.27 | 65.27 | 65.31 | 64.6 | 149 |
August 18, 2025 | 66.27 | 64.47 | 64.72 | 66.27 | 64.47 | 553 |
August 15, 2025 | 65.5 | 65.46 | 65.46 | 66.02 | 65.29 | 32 |
August 14, 2025 | 65.71 | 65.54 | 65.54 | 66.2 | 65.54 | 20 |
August 13, 2025 | 65.78 | 65.81 | 65.81 | 65.95 | 65.73 | 187 |
August 12, 2025 | 65.83 | 65.39 | 65.39 | 65.83 | 65.16 | 315 |
August 11, 2025 | 65.44 | 65.33 | 65.33 | 65.6 | 65.21 | 315 |
August 08, 2025 | 65.87 | 65.19 | 65.19 | 66.12 | 65.01 | 516 |
August 07, 2025 | 66.02 | 65.82 | 65.82 | 66.17 | 65.67 | 2,822 |
August 06, 2025 | 66.55 | 66.31 | 66.31 | 66.55 | 65.86 | 29 |
August 05, 2025 | 67.01 | 66 | 66 | 67.01 | 65.87 | 3,075 |
August 04, 2025 | 65.75 | 66.42 | 66.42 | 66.55 | 65.67 | 134 |
August 01, 2025 | 66 | 65.78 | 65.78 | 66.48 | 65.42 | 32 |
July 31, 2025 | 65.51 | 65.61 | 65.61 | 66.24 | 65.49 | 89 |
July 30, 2025 | 66.19 | 66.52 | 66.52 | 66.83 | 66.05 | 160 |
July 29, 2025 | 65.62 | 65.96 | 65.96 | 65.96 | 65.15 | 1,055 |
July 28, 2025 | 66.29 | 65.49 | 65.49 | 66.8 | 65.3 | 208 |
July 25, 2025 | 66.38 | 66.36 | 66.36 | 66.44 | 66.25 | 201 |
July 24, 2025 | 66.57 | 66.21 | 66.21 | 66.57 | 66.15 | 68 |
July 23, 2025 | 67 | 66.46 | 66.46 | 67 | 66.23 | 156 |
July 22, 2025 | 66.22 | 66.38 | 66.38 | 66.57 | 65.54 | 290 |
July 21, 2025 | 65.45 | 65.9 | 65.9 | 65.9 | 65.31 | 88 |
July 18, 2025 | 65.54 | 64.84 | 64.84 | 65.54 | 64.73 | 54 |
July 17, 2025 | 64.6 | 64.7 | 64.7 | 64.86 | 64.4 | 323 |
July 16, 2025 | 65.47 | 64.74 | 64.74 | 65.47 | 64.5 | 66 |
July 15, 2025 | 65.42 | 64.64 | 64.64 | 65.5 | 64.48 | 43 |
July 14, 2025 | 65.65 | 66.03 | 66.03 | 66.03 | 65.4 | 299 |
July 11, 2025 | 66 | 65.66 | 65.66 | 66 | 64.87 | 740 |
July 10, 2025 | 64.87 | 65.6 | 65.6 | 65.6 | 64.25 | 73 |
July 09, 2025 | 64.55 | 64.62 | 64.62 | 64.97 | 64.17 | 135 |
July 08, 2025 | 64.01 | 63.83 | 63.83 | 64.22 | 63.6 | 23 |
July 07, 2025 | 64.83 | 64.52 | 64.52 | 64.83 | 64.35 | 60 |
July 03, 2025 | 64.55 | 64.73 | 64.73 | 65.11 | 64.55 | 404 |
July 02, 2025 | 64.52 | 64.64 | 64.64 | 64.64 | 64.01 | 391 |