69.26
-0.58(-0.83%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 69.05 | 69.26 | 69.26 | 69.3 | 69.04 | 5,084 |
September 25, 2025 | 70.27 | 69.84 | 69.84 | 70.27 | 69.54 | 3,093 |
September 24, 2025 | 70.34 | 70.25 | 70.25 | 70.42 | 70.19 | 4,170 |
September 23, 2025 | 70.3 | 70.44 | 70.44 | 70.55 | 70.3 | 9,511 |
September 22, 2025 | 70.05 | 69.97 | 69.97 | 70.05 | 69.74 | 11,531 |
September 19, 2025 | 69.72 | 69.74 | 69.74 | 69.81 | 69.71 | 5,401 |
September 18, 2025 | 69.98 | 70.03 | 70.03 | 70.32 | 69.73 | 3,814 |
September 17, 2025 | 70.23 | 70.45 | 70.45 | 70.45 | 70.23 | 6,296 |
September 16, 2025 | 69.97 | 69.78 | 69.78 | 70.01 | 69.75 | 15,356 |
September 15, 2025 | 69.26 | 69.52 | 69.52 | 69.54 | 69.26 | 11,490 |
September 12, 2025 | 69.06 | 69.05 | 69.05 | 69.09 | 69.05 | 1,589 |
September 11, 2025 | 68.55 | 69.05 | 69.05 | 69.05 | 68.55 | 319 |
September 10, 2025 | 68.68 | 68.7 | 68.23 | 68.7 | 68.52 | 9,136 |
September 09, 2025 | 67.76 | 67.9 | 67.44 | 68 | 67.76 | 7,200 |
September 08, 2025 | 67.02 | 67.14 | 67.14 | 67.14 | 66.89 | 603 |
September 05, 2025 | 66.34 | 66.43 | 66.43 | 66.73 | 66.34 | 7,011 |
September 04, 2025 | 65.4 | 65.43 | 65.43 | 65.47 | 65.24 | 16,808 |
September 03, 2025 | 65.83 | 65.86 | 65.86 | 65.88 | 65.73 | 2,791 |
September 02, 2025 | 65.82 | 65.53 | 65.53 | 65.82 | 65.06 | 14,065 |
September 01, 2025 | 66.01 | 65.88 | 65.88 | 66.01 | 65.88 | 8,369 |
August 29, 2025 | 65.81 | 65.83 | 65.83 | 65.86 | 65.53 | 8,145 |
August 28, 2025 | 65.59 | 65.97 | 65.97 | 66 | 65.59 | 31,886 |
August 27, 2025 | 65.96 | 65.55 | 65.55 | 65.97 | 65.38 | 9,770 |
August 26, 2025 | 66.35 | 66.5 | 66.5 | 66.5 | 66.23 | 8,791 |
August 22, 2025 | 65.61 | 66.67 | 66.67 | 66.67 | 65.61 | 1,925 |
August 21, 2025 | 65.08 | 65.17 | 65.17 | 65.17 | 65.08 | 372 |
August 20, 2025 | 65.1 | 64.99 | 64.99 | 65.21 | 64.97 | 5,940 |
August 19, 2025 | 65.63 | 65.58 | 65.58 | 65.63 | 65.58 | 83 |
August 18, 2025 | 65.99 | 65.93 | 65.93 | 66.03 | 65.93 | 3,277 |
August 15, 2025 | 65.97 | 65.91 | 65.91 | 66 | 65.91 | 12,500 |
August 14, 2025 | 66.17 | 65.77 | 65.77 | 66.2 | 65.77 | 2,206 |
August 13, 2025 | 66.41 | 66.79 | 66.79 | 66.79 | 66.41 | 36,606 |
August 12, 2025 | 64.96 | 65.59 | 65.59 | 65.59 | 64.94 | 16,915 |
August 11, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0 |
August 08, 2025 | 64.88 | 64.89 | 64.89 | 64.89 | 64.81 | 1,038 |
August 07, 2025 | 65.21 | 64.96 | 64.96 | 65.26 | 64.96 | 2,940 |
August 06, 2025 | 64.08 | 64.09 | 64.09 | 64.17 | 64.06 | 2,615 |
August 05, 2025 | 64.36 | 64.15 | 64.15 | 64.36 | 64.05 | 5,833 |
August 04, 2025 | 63.68 | 63.73 | 63.73 | 63.76 | 63.68 | 6,894 |
August 01, 2025 | 62.84 | 62.89 | 62.89 | 63.19 | 62.7 | 7,202 |
July 31, 2025 | 64.31 | 63.93 | 63.93 | 64.31 | 63.87 | 998 |
July 30, 2025 | 64.84 | 64.47 | 64.47 | 64.9 | 64.43 | 28,312 |
July 29, 2025 | 64.74 | 64.74 | 64.74 | 64.87 | 64.74 | 12,678 |
July 28, 2025 | 65.24 | 64.81 | 64.81 | 65.24 | 64.77 | 6,840 |
July 25, 2025 | 64.8 | 64.86 | 64.86 | 64.86 | 64.63 | 195 |
July 24, 2025 | 65.47 | 65.11 | 65.11 | 65.47 | 65.11 | 186 |
July 23, 2025 | 65 | 65.11 | 65.11 | 65.15 | 64.99 | 5,651 |
July 22, 2025 | 63.86 | 64.27 | 64.27 | 64.27 | 63.86 | 21,372 |
July 21, 2025 | 64.15 | 64.55 | 64.55 | 64.55 | 64.12 | 3,569 |
July 18, 2025 | 63.85 | 64.15 | 64.15 | 64.24 | 63.85 | 13,951 |
July 17, 2025 | 63.51 | 63.63 | 63.63 | 63.63 | 63.19 | 1,244 |
July 16, 2025 | 63.01 | 62.94 | 62.94 | 63.01 | 62.88 | 1,986 |
July 15, 2025 | 62.88 | 62.94 | 62.94 | 63.21 | 62.88 | 16,270 |
July 14, 2025 | 62.2 | 62.27 | 62.27 | 62.29 | 62.2 | 624 |
July 11, 2025 | 62.42 | 62.14 | 62.14 | 62.42 | 62.14 | 3,337 |
July 10, 2025 | 62.13 | 61.97 | 61.97 | 62.13 | 61.83 | 1,214 |
July 09, 2025 | 61.66 | 61.5 | 61.5 | 61.66 | 61.5 | 2,432 |
July 08, 2025 | 61.87 | 61.67 | 61.67 | 61.91 | 61.59 | 2,062 |
July 07, 2025 | 61.35 | 61.62 | 61.62 | 61.62 | 61.27 | 715 |
July 04, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0 |