66.89
+0.465(+0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 62.22 | 62.35 | 62.35 | 62.35 | 62.22 | 101 |
| July 02, 2025 | 61.92 | 61.85 | 61.85 | 61.92 | 61.6 | 941 |
| July 01, 2025 | 61.88 | 61.65 | 61.65 | 61.88 | 61.65 | 1,385 |
| June 30, 2025 | 61.65 | 61.51 | 61.51 | 61.65 | 61.51 | 3,096 |
| June 27, 2025 | 61.78 | 61.81 | 61.81 | 61.81 | 61.67 | 120 |
| June 26, 2025 | 62.01 | 62 | 62 | 62.01 | 61.83 | 7,904 |
| June 25, 2025 | 61.89 | 61.82 | 61.82 | 61.93 | 61.67 | 7,137 |
| June 24, 2025 | 61.13 | 61.51 | 61.51 | 61.51 | 61.08 | 144 |
| June 23, 2025 | 59.42 | 59.58 | 59.58 | 59.6 | 59.09 | 16,695 |
| June 20, 2025 | 59.65 | 59.42 | 59.42 | 60.06 | 59.42 | 21,252 |
| June 19, 2025 | 59.2 | 58.95 | 58.95 | 59.21 | 58.95 | 105 |
| June 18, 2025 | 60.3 | 60.19 | 60.19 | 60.3 | 59.98 | 13,165 |
| June 17, 2025 | 60.42 | 60.32 | 60.32 | 60.44 | 60.32 | 245 |
| June 16, 2025 | 60.52 | 60.91 | 60.91 | 61 | 60.51 | 1,171 |
| June 13, 2025 | 59.96 | 60.16 | 60.16 | 60.16 | 59.83 | 15,414 |
