68.14
-0.43549(-0.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 69.26 | 68.89 | 68.89 | 69.44 | 68.65 | 5,507 |
September 04, 2025 | 68.92 | 69.09 | 69.09 | 69.09 | 68.81 | 6,535 |
September 03, 2025 | 68.54 | 68.68 | 68.68 | 68.68 | 68.41 | 4,743 |
September 02, 2025 | 69.09 | 68.88 | 68.88 | 69.09 | 68.59 | 5,600 |
August 29, 2025 | 69.07 | 69.22 | 69.22 | 69.26 | 69.04 | 30,000 |
August 28, 2025 | 69.42 | 68.98 | 68.98 | 69.42 | 68.81 | 4,000 |
August 27, 2025 | 69.02 | 69.43 | 69.43 | 69.48 | 68.98 | 7,000 |
August 26, 2025 | 69.18 | 69.14 | 69.14 | 69.18 | 68.9 | 7,131 |
August 25, 2025 | 69.67 | 69.26 | 69.26 | 69.67 | 69.25 | 4,344 |
August 22, 2025 | 69.3 | 69.82 | 69.82 | 69.86 | 69.3 | 3,900 |
August 21, 2025 | 68.69 | 68.78 | 68.78 | 68.96 | 68.69 | 4,201 |
August 20, 2025 | 68.84 | 68.94 | 68.94 | 69.19 | 68.84 | 4,600 |
August 19, 2025 | 68.35 | 68.65 | 68.65 | 68.78 | 68.35 | 6,700 |
August 18, 2025 | 68.37 | 68.16 | 68.16 | 68.43 | 68.11 | 10,542 |
August 15, 2025 | 68.62 | 68.42 | 68.42 | 68.65 | 68.42 | 2,628 |
August 14, 2025 | 68.6 | 68.67 | 68.67 | 68.67 | 68.35 | 4,338 |
August 13, 2025 | 68.32 | 68.91 | 68.91 | 68.91 | 68.32 | 2,948 |
August 12, 2025 | 67.83 | 68.17 | 68.17 | 68.19 | 67.83 | 6,500 |
August 11, 2025 | 67.88 | 67.59 | 67.59 | 67.88 | 67.47 | 7,142 |
August 08, 2025 | 67.91 | 67.84 | 67.84 | 67.91 | 67.7 | 4,133 |
August 07, 2025 | 67.78 | 67.58 | 67.58 | 67.78 | 67.23 | 6,800 |
August 06, 2025 | 67.81 | 67.42 | 67.42 | 67.81 | 67.41 | 7,300 |
August 05, 2025 | 67.71 | 67.68 | 67.57 | 67.9 | 67.47 | 6,929 |
August 04, 2025 | 67.38 | 67.64 | 67.53 | 67.68 | 67.38 | 9,925 |
August 01, 2025 | 67.26 | 67.07 | 66.96 | 67.26 | 66.86 | 3,708 |
July 31, 2025 | 67.45 | 67.33 | 67.22 | 67.86 | 67.33 | 18,700 |
July 30, 2025 | 68.23 | 67.78 | 67.67 | 68.3 | 67.54 | 6,225 |
July 29, 2025 | 67.95 | 68.25 | 68.14 | 68.25 | 67.88 | 8,200 |
July 28, 2025 | 68.46 | 67.94 | 67.83 | 68.46 | 67.89 | 10,245 |
July 25, 2025 | 68.4 | 68.57 | 68.46 | 68.57 | 68.18 | 4,848 |
July 24, 2025 | 68.45 | 68.4 | 68.29 | 68.63 | 68.34 | 8,233 |
July 23, 2025 | 68.64 | 68.63 | 68.52 | 68.65 | 68.38 | 10,113 |
July 22, 2025 | 67.5 | 68.48 | 68.37 | 68.48 | 67.5 | 10,400 |
July 21, 2025 | 67.97 | 67.58 | 67.47 | 68.08 | 67.58 | 9,100 |
July 18, 2025 | 67.73 | 67.7 | 67.7 | 67.94 | 67.65 | 5,446 |
July 17, 2025 | 67.11 | 67.64 | 67.64 | 67.65 | 67.11 | 8,215 |
July 16, 2025 | 66.9 | 67.16 | 67.16 | 67.16 | 66.6 | 9,919 |
July 15, 2025 | 67.73 | 66.84 | 66.84 | 67.73 | 66.84 | 9,233 |
July 14, 2025 | 67.76 | 67.79 | 67.79 | 67.86 | 67.44 | 12,300 |
July 11, 2025 | 67.67 | 67.79 | 67.79 | 67.97 | 67.47 | 6,400 |
July 10, 2025 | 67.48 | 68.09 | 68.09 | 68.2 | 67.43 | 5,529 |
July 09, 2025 | 67.95 | 67.78 | 67.58 | 67.95 | 67.5 | 17,426 |
July 08, 2025 | 67.44 | 67.84 | 67.64 | 67.94 | 67.44 | 14,510 |
July 07, 2025 | 68.07 | 67.62 | 67.42 | 68.07 | 67.41 | 6,911 |
July 03, 2025 | 68.16 | 68.12 | 67.92 | 68.24 | 68.04 | 5,407 |
July 02, 2025 | 67.77 | 67.95 | 67.75 | 67.99 | 67.56 | 6,700 |
July 01, 2025 | 66.5 | 67.6 | 67.4 | 67.65 | 66.5 | 10,230 |
June 30, 2025 | 66.25 | 66.59 | 66.39 | 66.62 | 66.25 | 5,104 |
June 27, 2025 | 66.17 | 66.21 | 66.01 | 66.51 | 66.03 | 5,841 |
June 26, 2025 | 65.75 | 66.15 | 65.95 | 66.15 | 65.75 | 4,417 |
June 25, 2025 | 66.12 | 65.67 | 65.47 | 66.12 | 65.64 | 5,010 |
June 24, 2025 | 66.07 | 66.26 | 66.06 | 66.44 | 66.07 | 6,109 |
June 23, 2025 | 66.01 | 66.11 | 65.91 | 66.3 | 65.73 | 6,643 |
June 20, 2025 | 65.83 | 65.72 | 65.52 | 65.98 | 65.68 | 6,900 |
June 18, 2025 | 65.64 | 65.46 | 65.26 | 65.73 | 65.34 | 16,500 |
June 17, 2025 | 65.81 | 65.45 | 65.25 | 65.81 | 65.45 | 6,902 |
June 16, 2025 | 66.21 | 65.94 | 65.74 | 66.25 | 65.82 | 9,100 |
June 13, 2025 | 66.33 | 65.87 | 65.67 | 66.43 | 65.87 | 2,300 |
June 12, 2025 | 66.15 | 66.43 | 66.23 | 66.43 | 65.95 | 11,300 |
June 11, 2025 | 66.41 | 66.2 | 66 | 66.41 | 66.05 | 9,189 |