68.86
-0.77(-1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 69.89 | 69.63 | 69.63 | 70.47 | 68.05 | 8,873 |
| September 25, 2025 | 68 | 67.72 | 67.72 | 69.6 | 67.15 | 6,135 |
| September 24, 2025 | 65.61 | 67.15 | 67.15 | 67.75 | 64.54 | 2,356 |
| September 23, 2025 | 67.92 | 65.77 | 65.77 | 68.33 | 65.65 | 4,384 |
| September 22, 2025 | 67.66 | 67.53 | 67.53 | 68.18 | 66.63 | 3,105 |
| September 19, 2025 | 70.35 | 67.71 | 67.71 | 70.82 | 65.44 | 28,465 |
| September 18, 2025 | 70.51 | 69.87 | 69.87 | 70.51 | 69.03 | 1,240 |
| September 17, 2025 | 75.23 | 70.44 | 70.44 | 75.75 | 69.42 | 59,198 |
| September 16, 2025 | 76.76 | 77.38 | 77.38 | 78.14 | 75.79 | 6,454 |
| September 15, 2025 | 73.06 | 76.61 | 76.61 | 77.65 | 72.96 | 12,457 |
| September 12, 2025 | 70.85 | 72.83 | 72.83 | 73.1 | 70.7 | 3,425 |
| September 11, 2025 | 71.09 | 71.36 | 71.36 | 71.49 | 70.49 | 658 |
| September 10, 2025 | 70.35 | 70.49 | 70.49 | 71.6 | 69.99 | 767 |
| September 09, 2025 | 70.64 | 70.37 | 70.37 | 72.31 | 70.26 | 2,807 |
| September 08, 2025 | 68.04 | 70.74 | 70.74 | 70.96 | 67.77 | 2,265 |
| September 05, 2025 | 68.7 | 68.72 | 68.72 | 69.35 | 67.73 | 3,449 |
| September 04, 2025 | 68.7 | 69.53 | 69.53 | 70.18 | 66.99 | 1,003 |
| September 03, 2025 | 68.42 | 68.7 | 68.7 | 69.72 | 67.94 | 1,063 |
| September 02, 2025 | 71.1 | 68.45 | 68.45 | 71.1 | 67.48 | 2,617 |
| September 01, 2025 | 70.33 | 69.81 | 69.81 | 71.67 | 68.81 | 4,578 |
| August 29, 2025 | 69.38 | 71.04 | 71.04 | 71.5 | 68.45 | 9,168 |
| August 28, 2025 | 70.2 | 69.46 | 69.46 | 71.99 | 69.11 | 3,749 |
| August 27, 2025 | 67.88 | 69.94 | 69.94 | 70.01 | 67.23 | 3,119 |
| August 26, 2025 | 69.42 | 67.95 | 67.95 | 69.47 | 66.79 | 12,256 |
| August 22, 2025 | 66.8 | 69.48 | 69.48 | 69.53 | 65.96 | 6,218 |
| August 21, 2025 | 65.23 | 66.79 | 66.79 | 67 | 64.77 | 3,724 |
| August 20, 2025 | 64.39 | 65.22 | 65.22 | 65.71 | 63.66 | 11,590 |
| August 19, 2025 | 62 | 62.98 | 62.98 | 63.81 | 61.64 | 4,156 |
| August 18, 2025 | 61.89 | 61.4 | 61.4 | 62.24 | 59.9 | 11,209 |
| August 15, 2025 | 58.73 | 60.68 | 60.68 | 60.68 | 58.48 | 4,080 |
| August 14, 2025 | 57.48 | 57.51 | 57.51 | 58.26 | 57.11 | 7,237 |
| August 13, 2025 | 56.74 | 57.35 | 57.35 | 58.25 | 56.64 | 973 |
| August 12, 2025 | 57.67 | 56.94 | 56.94 | 58.75 | 55.94 | 4,091 |
| August 11, 2025 | 55.85 | 58.13 | 58.13 | 58.39 | 55.23 | 8,347 |
| August 08, 2025 | 53.73 | 55.01 | 55.01 | 55.48 | 53.08 | 3,600 |
| August 07, 2025 | 52.43 | 53.36 | 53.36 | 53.82 | 52.43 | 2,194 |
| August 06, 2025 | 53.67 | 52.79 | 52.79 | 53.76 | 52.46 | 3,852 |
| August 05, 2025 | 52.01 | 53.26 | 53.26 | 53.4 | 51.68 | 2,574 |
| August 04, 2025 | 52.53 | 52.05 | 52.05 | 52.79 | 50.94 | 1,479 |
| August 01, 2025 | 52.84 | 52.34 | 52.34 | 53.34 | 51.7 | 4,273 |
| July 31, 2025 | 53.82 | 53.19 | 53.19 | 54.19 | 52.45 | 2,590 |
| July 30, 2025 | 53.23 | 52.46 | 52.46 | 54.1 | 52.19 | 3,502 |
| July 29, 2025 | 53.99 | 52.72 | 52.72 | 54.23 | 51.95 | 2,847 |
| July 28, 2025 | 53.57 | 54.23 | 54.23 | 54.83 | 53.14 | 6,068 |
| July 25, 2025 | 55.31 | 53.55 | 53.55 | 55.31 | 53.48 | 3,080 |
| July 24, 2025 | 53.98 | 54.28 | 54.28 | 55.07 | 53.37 | 3,511 |
| July 23, 2025 | 52.47 | 53.6 | 53.6 | 53.91 | 52.47 | 8,433 |
| July 22, 2025 | 52.47 | 52.87 | 52.87 | 53.48 | 51.33 | 7,198 |
| July 21, 2025 | 54.71 | 52.78 | 52.78 | 54.79 | 52.59 | 3,489 |
| July 18, 2025 | 55.3 | 54.13 | 54.13 | 56.2 | 53.97 | 2,482 |
| July 17, 2025 | 55.67 | 54.82 | 54.82 | 55.92 | 54.22 | 3,466 |
| July 16, 2025 | 53.42 | 54.85 | 54.85 | 55.51 | 53.21 | 18,139 |
| July 15, 2025 | 54.31 | 53.37 | 53.37 | 54.6 | 53.03 | 2,018 |
| July 14, 2025 | 51.22 | 53.3 | 53.3 | 53.65 | 51.22 | 4,827 |
| July 11, 2025 | 51.77 | 51.64 | 51.64 | 53.28 | 51.33 | 3,057 |
| July 10, 2025 | 51.48 | 52.11 | 52.11 | 52.63 | 50 | 5,844 |
| July 09, 2025 | 50.68 | 51.2 | 51.2 | 51.59 | 50.51 | 1,972 |
| July 08, 2025 | 50 | 50.66 | 50.66 | 50.96 | 48.96 | 1,427 |
| July 07, 2025 | 51.25 | 50.22 | 50.22 | 52.11 | 50.22 | 1,612 |
| July 04, 2025 | 52.07 | 52.03 | 52.03 | 52.64 | 51.44 | 150 |
