67.29
+0.61(+0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 66.68 | 67.29 | 67.29 | 67.44 | 66.29 | 355,500 |
| September 29, 2025 | 67.3 | 66.68 | 66.68 | 67.45 | 66.35 | 402,500 |
| September 26, 2025 | 66.7 | 66.96 | 66.96 | 67.61 | 66.3 | 597,602 |
| September 25, 2025 | 66.5 | 66.76 | 66.76 | 66.97 | 65.8 | 363,600 |
| September 24, 2025 | 67.53 | 66.5 | 66.5 | 68.05 | 65.89 | 572,100 |
| September 23, 2025 | 68.12 | 67.77 | 67.77 | 68.86 | 67.72 | 553,634 |
| September 22, 2025 | 67.08 | 68.04 | 68.04 | 68.18 | 66.64 | 556,600 |
| September 19, 2025 | 67.5 | 66.88 | 66.88 | 67.5 | 66.18 | 1.71M |
| September 18, 2025 | 66.75 | 67.08 | 67.08 | 67.53 | 66.37 | 518,649 |
| September 17, 2025 | 65.85 | 66.54 | 66.54 | 67.55 | 65.32 | 514,518 |
| September 16, 2025 | 65 | 65.37 | 65.37 | 65.66 | 64.19 | 472,000 |
| September 15, 2025 | 66.54 | 65.6 | 65.6 | 66.7 | 65.33 | 376,600 |
| September 12, 2025 | 66.65 | 66.3 | 66.3 | 67.18 | 66.03 | 520,031 |
| September 11, 2025 | 63.84 | 67.24 | 67.24 | 67.26 | 63.63 | 844,713 |
| September 10, 2025 | 65.25 | 63.35 | 63.35 | 65.44 | 63.31 | 760,800 |
| September 09, 2025 | 65.17 | 65.34 | 65.34 | 65.46 | 63.66 | 913,945 |
| September 08, 2025 | 63.46 | 65.27 | 65.27 | 65.38 | 61.66 | 817,701 |
| September 05, 2025 | 63.22 | 63.05 | 63.05 | 63.79 | 62.26 | 568,300 |
| September 04, 2025 | 62.58 | 63.29 | 63.29 | 63.57 | 61.72 | 742,600 |
| September 03, 2025 | 61.32 | 62.15 | 62.15 | 62.18 | 60.37 | 906,125 |
| September 02, 2025 | 59.74 | 61.91 | 61.91 | 62.04 | 59.52 | 709,400 |
| August 29, 2025 | 60.74 | 60.75 | 60.75 | 60.93 | 60.13 | 774,800 |
| August 28, 2025 | 61.47 | 60.38 | 60.38 | 62.37 | 60.29 | 634,008 |
| August 27, 2025 | 60.5 | 62 | 62 | 62.14 | 60.16 | 511,600 |
| August 26, 2025 | 59.9 | 60.86 | 60.86 | 61.09 | 59.09 | 490,724 |
| August 25, 2025 | 59.46 | 60.05 | 60.05 | 60.42 | 59.46 | 538,217 |
| August 22, 2025 | 59.03 | 59.76 | 59.76 | 60.58 | 58.54 | 624,700 |
| August 21, 2025 | 58.71 | 58.67 | 58.67 | 59.16 | 58.24 | 433,544 |
| August 20, 2025 | 60.1 | 58.86 | 58.86 | 60.34 | 58.5 | 680,600 |
| August 19, 2025 | 59.66 | 60.3 | 60.3 | 60.62 | 59.66 | 468,400 |
| August 18, 2025 | 58.96 | 59.52 | 59.52 | 59.57 | 58.51 | 604,326 |
| August 15, 2025 | 59.33 | 58.89 | 58.89 | 59.49 | 58.77 | 656,948 |
| August 14, 2025 | 59.18 | 59.07 | 59.07 | 59.44 | 57.98 | 680,100 |
| August 13, 2025 | 57.65 | 59.67 | 59.67 | 60 | 57.38 | 883,700 |
| August 12, 2025 | 56.09 | 57.01 | 57.01 | 57.12 | 56.09 | 553,300 |
| August 11, 2025 | 55.23 | 56.04 | 56.04 | 56.59 | 55.23 | 990,300 |
| August 08, 2025 | 56.36 | 54.88 | 54.88 | 56.51 | 54.85 | 525,542 |
| August 07, 2025 | 56.87 | 56.32 | 56.32 | 57.24 | 55.79 | 926,406 |
| August 06, 2025 | 56.35 | 56.92 | 56.92 | 57.66 | 56.18 | 788,000 |
| August 05, 2025 | 64.61 | 56.16 | 56.16 | 64.91 | 50.75 | 1.95M |
| August 04, 2025 | 58.39 | 58.49 | 58.49 | 60 | 57.81 | 699,400 |
| August 01, 2025 | 58.25 | 58.1 | 58.1 | 58.51 | 57.63 | 764,200 |
| July 31, 2025 | 57.89 | 58.5 | 58.5 | 58.83 | 56.89 | 777,018 |
| July 30, 2025 | 58.26 | 58.36 | 58.36 | 59.17 | 57.88 | 677,800 |
| July 29, 2025 | 58.82 | 58.38 | 58.38 | 59.63 | 58.34 | 660,400 |
| July 28, 2025 | 59.09 | 58.5 | 58.5 | 59.33 | 58.47 | 454,871 |
| July 25, 2025 | 59.2 | 58.98 | 58.98 | 59.54 | 58.86 | 411,929 |
| July 24, 2025 | 59.48 | 58.69 | 58.69 | 59.52 | 58.52 | 480,937 |
| July 23, 2025 | 58.26 | 59.66 | 59.66 | 59.73 | 57.85 | 502,200 |
| July 22, 2025 | 57.36 | 58.23 | 58.23 | 58.57 | 56.71 | 616,006 |
| July 21, 2025 | 57.75 | 57.33 | 57.33 | 57.97 | 56.4 | 596,443 |
| July 18, 2025 | 58.6 | 57.78 | 57.78 | 58.73 | 57.73 | 578,500 |
| July 17, 2025 | 57.88 | 58.19 | 58.19 | 58.64 | 57.88 | 497,413 |
| July 16, 2025 | 57.86 | 57.97 | 57.97 | 58.6 | 57.25 | 405,907 |
| July 15, 2025 | 58.78 | 57.32 | 57.32 | 58.78 | 57.29 | 432,000 |
| July 14, 2025 | 57.88 | 58.45 | 58.45 | 58.64 | 57.75 | 383,800 |
| July 11, 2025 | 58.16 | 58.01 | 58.01 | 58.32 | 57.17 | 384,716 |
| July 10, 2025 | 57.58 | 58.38 | 58.38 | 59.06 | 57.58 | 467,800 |
| July 09, 2025 | 57.72 | 57.99 | 57.99 | 58.05 | 56.47 | 592,615 |
| July 08, 2025 | 58.75 | 57.61 | 57.61 | 59.19 | 57.35 | 779,600 |
