67.64
-0.02(-0.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 68.05 | 67.66 | 67.66 | 68.97 | 67.36 | 144,248 |
September 04, 2025 | 67.11 | 67.79 | 67.79 | 67.86 | 66.41 | 105,100 |
September 03, 2025 | 66.51 | 66.71 | 66.71 | 67.46 | 66.11 | 122,000 |
September 02, 2025 | 66.2 | 66.89 | 66.89 | 66.95 | 65.79 | 97,600 |
August 29, 2025 | 67.5 | 67.03 | 67.03 | 67.84 | 66.97 | 117,002 |
August 28, 2025 | 67.75 | 67.26 | 67.26 | 67.94 | 66.89 | 132,744 |
August 27, 2025 | 67.21 | 67.64 | 67.64 | 68.06 | 65.02 | 151,555 |
August 26, 2025 | 67.06 | 67.43 | 67.43 | 67.95 | 66.7 | 157,900 |
August 25, 2025 | 67.33 | 67.04 | 67.04 | 67.66 | 66.95 | 125,318 |
August 22, 2025 | 64.29 | 67.72 | 67.72 | 67.93 | 64.16 | 199,021 |
August 21, 2025 | 63.83 | 63.83 | 63.83 | 64.35 | 63.41 | 192,800 |
August 20, 2025 | 64.63 | 64.16 | 64.16 | 64.78 | 63.93 | 124,735 |
August 19, 2025 | 63.9 | 64.35 | 64.35 | 64.84 | 63.9 | 108,524 |
August 18, 2025 | 63.51 | 64.11 | 64.11 | 64.14 | 63.36 | 124,554 |
August 15, 2025 | 65.74 | 63.72 | 63.72 | 65.93 | 63.64 | 261,000 |
August 14, 2025 | 65.09 | 65.52 | 65.52 | 65.66 | 64.58 | 153,749 |
August 13, 2025 | 65.36 | 66.11 | 66.11 | 66.21 | 65.19 | 191,127 |
August 12, 2025 | 62.89 | 64.9 | 64.9 | 65 | 62.47 | 278,239 |
August 11, 2025 | 62.5 | 62.36 | 62.36 | 62.85 | 61.88 | 173,012 |
August 08, 2025 | 62.44 | 62.51 | 62.51 | 62.91 | 62.1 | 158,617 |
August 07, 2025 | 63.53 | 61.91 | 61.91 | 63.78 | 61.73 | 166,700 |
August 06, 2025 | 62.9 | 63.09 | 63.09 | 63.59 | 62.31 | 341,600 |
August 05, 2025 | 61.5 | 63.17 | 63.17 | 63.3 | 61.3 | 277,600 |
August 04, 2025 | 61.4 | 62.18 | 62.18 | 62.22 | 60.96 | 241,529 |
August 01, 2025 | 61.6 | 61.08 | 61.08 | 61.7 | 60.48 | 218,200 |
July 31, 2025 | 62.35 | 62.08 | 62.08 | 62.85 | 61.76 | 344,200 |
July 30, 2025 | 64.76 | 62.82 | 62.82 | 64.83 | 62.6 | 243,439 |
July 29, 2025 | 65.67 | 64.46 | 64.46 | 65.69 | 64.37 | 201,801 |
July 28, 2025 | 65.1 | 65.14 | 65.14 | 65.55 | 64.78 | 180,111 |
July 25, 2025 | 64.03 | 65.06 | 65.06 | 65.56 | 63.5 | 378,600 |
July 24, 2025 | 65 | 63.47 | 63.47 | 65.12 | 63.39 | 166,862 |
July 23, 2025 | 65.52 | 65.33 | 65.33 | 66.3 | 64.56 | 227,240 |
July 22, 2025 | 66.02 | 65.28 | 65.28 | 66.45 | 65.1 | 253,606 |
July 21, 2025 | 66.61 | 65.93 | 65.93 | 67.28 | 65.88 | 151,400 |
July 18, 2025 | 67.7 | 66.09 | 66.09 | 67.7 | 65.57 | 222,900 |
July 17, 2025 | 65.59 | 67.21 | 67.21 | 67.97 | 65.59 | 459,430 |
July 16, 2025 | 67.38 | 66.83 | 66.83 | 67.7 | 66.19 | 357,345 |
July 15, 2025 | 69.25 | 66.71 | 66.71 | 69.83 | 66.67 | 215,130 |
July 14, 2025 | 68.73 | 69.4 | 69.4 | 69.72 | 68.61 | 184,208 |
July 11, 2025 | 68.6 | 68.68 | 68.68 | 69.03 | 67.74 | 240,760 |
July 10, 2025 | 68.55 | 68.7 | 68.7 | 69.51 | 68.11 | 309,844 |
July 09, 2025 | 68.71 | 68.93 | 68.93 | 69.03 | 68.05 | 191,799 |
July 08, 2025 | 68.03 | 68.26 | 68.26 | 69.01 | 66.8 | 168,800 |
July 07, 2025 | 68.23 | 67.96 | 67.96 | 69.12 | 66.34 | 207,000 |
July 03, 2025 | 68.17 | 68.67 | 68.67 | 69.11 | 67.41 | 133,203 |
July 02, 2025 | 66.58 | 67.71 | 67.71 | 67.75 | 63.37 | 244,000 |
July 01, 2025 | 63.7 | 66.64 | 66.64 | 67.11 | 63.7 | 200,600 |
June 30, 2025 | 64.25 | 64.15 | 64.15 | 64.63 | 63.65 | 204,200 |
June 27, 2025 | 64.22 | 64.02 | 64.02 | 64.51 | 63.37 | 383,800 |
June 26, 2025 | 63.11 | 64.51 | 64.51 | 64.66 | 62.96 | 129,600 |
June 25, 2025 | 63.53 | 63.14 | 63.14 | 63.59 | 63.03 | 105,700 |
June 24, 2025 | 63.86 | 63.5 | 63.5 | 64.82 | 60.02 | 217,420 |
June 23, 2025 | 61.46 | 63.3 | 63.3 | 63.37 | 61.36 | 116,522 |
June 20, 2025 | 62.62 | 61.85 | 61.85 | 62.95 | 61.8 | 554,500 |
June 18, 2025 | 60.94 | 62.2 | 62.2 | 62.73 | 60.71 | 311,336 |
June 17, 2025 | 60.17 | 61.19 | 61.19 | 61.47 | 60.12 | 216,215 |
June 16, 2025 | 62.01 | 60.72 | 60.72 | 62.32 | 60.68 | 196,900 |
June 13, 2025 | 61.43 | 61.52 | 61.52 | 62.14 | 60.73 | 193,200 |
June 12, 2025 | 62.12 | 62.34 | 62.34 | 62.51 | 61.16 | 138,215 |
June 11, 2025 | 63.61 | 62.47 | 62.47 | 63.67 | 62.37 | 179,800 |