66.04
-0.1387(-0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 66.22 | 66.04 | 66.04 | 66.37 | 65.79 | 18,187 |
September 04, 2025 | 66.17 | 66.21 | 66.21 | 66.23 | 65.96 | 19,108 |
September 03, 2025 | 65.9 | 65.83 | 65.83 | 65.9 | 65.55 | 13,773 |
September 02, 2025 | 66.03 | 65.99 | 65.99 | 66.03 | 65.76 | 13,200 |
August 29, 2025 | 66.14 | 66.37 | 66.37 | 66.43 | 66.14 | 6,121 |
August 28, 2025 | 66.56 | 66.14 | 66.14 | 66.56 | 65.92 | 20,366 |
August 27, 2025 | 66.11 | 66.56 | 66.56 | 66.58 | 66.11 | 13,136 |
August 26, 2025 | 66.24 | 66.27 | 66.27 | 66.34 | 66.04 | 15,100 |
August 25, 2025 | 66.72 | 66.38 | 66.38 | 66.79 | 66.34 | 18,001 |
August 22, 2025 | 66.21 | 66.91 | 66.91 | 67.04 | 66.21 | 27,332 |
August 21, 2025 | 65.97 | 65.94 | 65.94 | 66.13 | 65.86 | 21,400 |
August 20, 2025 | 66.13 | 66.11 | 66.11 | 66.38 | 66.03 | 9,000 |
August 19, 2025 | 65.37 | 65.76 | 65.76 | 65.82 | 65.37 | 34,100 |
August 18, 2025 | 65.45 | 65.35 | 65.35 | 65.56 | 65.28 | 24,875 |
August 15, 2025 | 65.78 | 65.56 | 65.56 | 65.81 | 65.52 | 14,944 |
August 14, 2025 | 65.46 | 65.78 | 65.78 | 65.85 | 65.46 | 13,900 |
August 13, 2025 | 65.35 | 66.02 | 66.02 | 66.03 | 65.35 | 19,700 |
August 12, 2025 | 65.01 | 65.35 | 65.35 | 65.35 | 64.92 | 15,350 |
August 11, 2025 | 65.22 | 64.74 | 64.74 | 65.22 | 64.65 | 21,500 |
August 08, 2025 | 64.97 | 65.03 | 65.03 | 65.12 | 64.88 | 16,040 |
August 07, 2025 | 64.94 | 64.76 | 64.76 | 64.94 | 64.57 | 19,000 |
August 06, 2025 | 64.87 | 64.6 | 64.6 | 65.02 | 64.6 | 22,430 |
August 05, 2025 | 64.95 | 64.89 | 64.78 | 64.98 | 64.63 | 14,500 |
August 04, 2025 | 64.36 | 64.84 | 64.73 | 64.92 | 64.36 | 14,300 |
August 01, 2025 | 64.26 | 64.3 | 64.2 | 64.41 | 63.99 | 12,309 |
July 31, 2025 | 64.54 | 64.53 | 64.42 | 65.02 | 64.53 | 16,500 |
July 30, 2025 | 65.51 | 64.96 | 64.85 | 65.51 | 64.73 | 13,108 |
July 29, 2025 | 65.18 | 65.43 | 65.32 | 65.43 | 65.08 | 17,400 |
July 28, 2025 | 65.47 | 65.11 | 65.01 | 65.47 | 65.06 | 21,210 |
July 25, 2025 | 65.53 | 65.71 | 65.6 | 65.75 | 65.28 | 10,794 |
July 24, 2025 | 65.59 | 65.55 | 65.55 | 65.82 | 65.47 | 22,312 |
July 23, 2025 | 65.63 | 65.77 | 65.77 | 65.78 | 65.54 | 13,140 |
July 22, 2025 | 64.94 | 65.6 | 65.6 | 65.6 | 64.94 | 28,035 |
July 21, 2025 | 65.12 | 64.77 | 64.77 | 65.2 | 64.71 | 23,116 |
July 18, 2025 | 64.96 | 64.86 | 64.86 | 65.13 | 64.82 | 9,223 |
July 17, 2025 | 64.23 | 64.8 | 64.8 | 64.82 | 64.23 | 9,700 |
July 16, 2025 | 64.27 | 64.35 | 64.35 | 64.39 | 63.83 | 22,912 |
July 15, 2025 | 64.8 | 64 | 64 | 64.8 | 64 | 14,714 |
July 14, 2025 | 64.83 | 64.9 | 64.9 | 64.96 | 64.6 | 12,509 |
July 11, 2025 | 64.96 | 64.86 | 64.86 | 65.16 | 64.68 | 17,000 |
July 10, 2025 | 64.5 | 65.13 | 65.13 | 65.36 | 64.5 | 34,800 |
July 09, 2025 | 65.08 | 64.89 | 64.69 | 65.08 | 64.64 | 42,800 |
July 08, 2025 | 64.59 | 64.89 | 64.69 | 65.08 | 64.56 | 25,148 |
July 07, 2025 | 65.08 | 64.85 | 64.65 | 65.17 | 64.57 | 19,424 |
July 03, 2025 | 65.14 | 65.2 | 65 | 65.38 | 65.14 | 14,149 |
July 02, 2025 | 64.83 | 65.19 | 64.99 | 65.19 | 64.6 | 31,592 |
July 01, 2025 | 63.77 | 64.75 | 64.55 | 64.92 | 63.77 | 18,940 |
June 30, 2025 | 63.44 | 63.71 | 63.52 | 63.74 | 63.43 | 14,100 |
June 27, 2025 | 63.38 | 63.47 | 63.28 | 63.69 | 63.22 | 46,032 |
June 26, 2025 | 63.04 | 63.34 | 63.15 | 63.34 | 63.04 | 17,844 |
June 25, 2025 | 63.37 | 62.86 | 62.67 | 63.37 | 62.85 | 10,600 |
June 24, 2025 | 63.42 | 63.49 | 63.3 | 63.65 | 63.42 | 15,528 |
June 23, 2025 | 63.32 | 63.29 | 63.1 | 63.48 | 62.87 | 35,706 |
June 20, 2025 | 63.11 | 62.94 | 62.94 | 63.27 | 62.88 | 20,248 |
June 18, 2025 | 62.87 | 62.78 | 62.78 | 63.07 | 62.65 | 18,500 |
June 17, 2025 | 63.11 | 62.77 | 62.77 | 63.11 | 62.72 | 11,732 |
June 16, 2025 | 63.47 | 63.19 | 63.19 | 63.49 | 63.08 | 19,400 |
June 13, 2025 | 63.54 | 63.23 | 63.23 | 63.69 | 63.06 | 19,801 |
June 12, 2025 | 63.26 | 63.72 | 63.72 | 63.72 | 63.24 | 14,949 |
June 11, 2025 | 63.62 | 63.34 | 63.34 | 63.62 | 63.23 | 32,023 |