66.22
+0.163(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 66.89 | 66.22 | 66.22 | 67.47 | 66.17 | 2,143 |
| September 04, 2025 | 66 | 66.06 | 66.06 | 66.59 | 65.66 | 826 |
| September 03, 2025 | 66.67 | 66.12 | 66.12 | 66.67 | 65.69 | 1,451 |
| September 02, 2025 | 65.88 | 65.79 | 65.79 | 66.38 | 65.35 | 3,794 |
| August 29, 2025 | 65.99 | 66.24 | 66.12 | 66.68 | 65.58 | 1,151 |
| August 28, 2025 | 65.22 | 65.49 | 65.49 | 65.52 | 64.68 | 1,097 |
| August 27, 2025 | 64.74 | 64.75 | 64.75 | 65.38 | 64.47 | 1,017 |
| August 26, 2025 | 65.14 | 64.25 | 64.25 | 65.14 | 63.21 | 1,779 |
| August 22, 2025 | 66.2 | 65.4 | 65.4 | 66.63 | 65.4 | 1,891 |
| August 21, 2025 | 66.09 | 65.66 | 65.66 | 66.09 | 65.22 | 1,879 |
| August 20, 2025 | 66.22 | 65.36 | 65.36 | 66.22 | 64.73 | 2,109 |
| August 19, 2025 | 65.63 | 65.4 | 65.4 | 66.1 | 65.26 | 8,000 |
| August 18, 2025 | 66.1 | 65.88 | 65.88 | 66.73 | 65.57 | 952 |
| August 15, 2025 | 67.5 | 66.25 | 66.25 | 67.5 | 66.18 | 1,845 |
| August 14, 2025 | 67.57 | 67.05 | 67.05 | 68.06 | 67.05 | 907 |
| August 13, 2025 | 66.98 | 67.16 | 67.16 | 67.63 | 66.66 | 3,000 |
| August 12, 2025 | 66.01 | 66.46 | 66.46 | 66.5 | 66 | 610 |
| August 11, 2025 | 65.51 | 66.56 | 66.56 | 67 | 65.51 | 1,846 |
| August 08, 2025 | 64.5 | 65.47 | 65.47 | 65.77 | 62.95 | 2,368 |
| August 07, 2025 | 65 | 63.6 | 63.34 | 65 | 63.27 | 1,674 |
| August 06, 2025 | 64 | 64.1 | 63.84 | 64.47 | 63.03 | 1,688 |
| August 05, 2025 | 64.44 | 63.5 | 63.48 | 64.44 | 62.83 | 2,512 |
| August 04, 2025 | 64.33 | 64.71 | 64.71 | 64.77 | 63.63 | 2,101 |
| August 01, 2025 | 64 | 63.44 | 63.44 | 64.57 | 63.16 | 2,833 |
| July 31, 2025 | 64.82 | 64.81 | 64.81 | 65.34 | 64.55 | 1,961 |
| July 30, 2025 | 64.7 | 64.87 | 64.87 | 65.19 | 64.07 | 1,010 |
| July 29, 2025 | 65.17 | 64.45 | 64.45 | 65.79 | 63.81 | 3,472 |
| July 28, 2025 | 66 | 65.51 | 65.51 | 66 | 65.14 | 1,666 |
| July 25, 2025 | 65.65 | 65.76 | 65.76 | 65.76 | 65.12 | 2,940 |
| July 24, 2025 | 65.5 | 65.55 | 65.55 | 66.41 | 65.02 | 1,499 |
| July 23, 2025 | 63.8 | 65.43 | 65.43 | 65.61 | 63.8 | 3,403 |
| July 22, 2025 | 64.92 | 63.44 | 63.44 | 64.92 | 63.4 | 1,148 |
| July 21, 2025 | 64.53 | 64.97 | 64.97 | 65.04 | 64.04 | 1,589 |
| July 18, 2025 | 64.91 | 65 | 65 | 65.34 | 64.91 | 816 |
| July 17, 2025 | 63.9 | 65.14 | 65.14 | 65.18 | 63.9 | 1,580 |
| July 16, 2025 | 63.02 | 63.7 | 63.7 | 64.26 | 63.02 | 1,258 |
| July 15, 2025 | 63.4 | 63.43 | 63.43 | 63.89 | 63.24 | 1,322 |
| July 14, 2025 | 63.13 | 63.16 | 63.16 | 63.67 | 62.59 | 1,377 |
| July 11, 2025 | 62.7 | 62.83 | 62.83 | 62.83 | 62.09 | 1,553 |
| July 10, 2025 | 61.3 | 62.5 | 62.5 | 62.5 | 61.1 | 1,989 |
| July 09, 2025 | 61.13 | 61.14 | 61.14 | 61.31 | 60.74 | 372 |
| July 08, 2025 | 60.39 | 61 | 61 | 61 | 60.39 | 972 |
| July 07, 2025 | 61.5 | 60.6 | 60.34 | 61.5 | 59.99 | 6,791 |
| July 03, 2025 | 60.26 | 60.9 | 60.64 | 61.16 | 60.22 | 1,838 |
| July 02, 2025 | 59.5 | 59.82 | 59.57 | 59.84 | 59.17 | 2,076 |
| July 01, 2025 | 59.29 | 59.22 | 58.97 | 59.45 | 58.75 | 1,711 |
| June 30, 2025 | 59.35 | 58.75 | 58.5 | 59.48 | 57.82 | 1,808 |
| June 27, 2025 | 59.57 | 59.17 | 59.17 | 59.84 | 59.05 | 742 |
| June 26, 2025 | 58 | 59.22 | 59.22 | 59.52 | 58 | 3,114 |
| June 25, 2025 | 58.77 | 58.1 | 58.1 | 58.77 | 57.94 | 1,178 |
| June 24, 2025 | 58.3 | 58.83 | 58.78 | 58.9 | 58.07 | 826 |
| June 23, 2025 | 57.25 | 57.77 | 57.77 | 58.16 | 57.1 | 1,017 |
| June 20, 2025 | 57.8 | 58.57 | 58.82 | 59.09 | 57.8 | 921 |
| June 18, 2025 | 58.01 | 58.33 | 58.03 | 58.67 | 57.25 | 1,996 |
| June 17, 2025 | 57.35 | 57.85 | 57.55 | 58 | 56.68 | 1,312 |
| June 16, 2025 | 58.3 | 57.8 | 57.5 | 58.63 | 57.35 | 2,835 |
| June 13, 2025 | 57.99 | 57.8 | 57.5 | 58.06 | 57.57 | 1,761 |
| June 12, 2025 | 57.79 | 57.98 | 57.68 | 58.13 | 57.5 | 808 |
| June 11, 2025 | 57.05 | 58.43 | 58.13 | 58.95 | 57.05 | 1,462 |
| June 10, 2025 | 58.47 | 58.18 | 57.88 | 58.98 | 58.18 | 1,377 |
